39,725€
-4,54%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,64 | 41,92 | 39,32 | 39,71 | -4,58% | 12,00 |
| 05.09.2024 | 42,33 | 42,54 | 41,59 | 41,62 | -1,74% | - |
| 04.09.2024 | 42,63 | 42,80 | 41,92 | 42,35 | -1,19% | - |
| 03.09.2024 | 45,22 | 45,27 | 42,77 | 42,86 | -5,27% | - |
| 02.09.2024 | 45,30 | 45,39 | 45,12 | 45,25 | -0,11% | 20,00 |
| 30.08.2024 | 45,02 | 45,37 | 44,59 | 45,30 | 0,71% | 40,00 |
| 29.08.2024 | 44,36 | 45,53 | 44,35 | 44,98 | 1,37% | 24,00 |
| 28.08.2024 | 44,47 | 44,72 | 44,05 | 44,37 | 0,03% | - |
| 27.08.2024 | 44,07 | 44,46 | 43,58 | 44,35 | 0,60% | 1,00 |
| 26.08.2024 | 44,36 | 44,87 | 43,99 | 44,09 | -0,64% | - |
| 23.08.2024 | 43,88 | 44,85 | 43,81 | 44,37 | 1,23% | 201,00 |
| 22.08.2024 | 44,16 | 44,34 | 43,76 | 43,83 | -0,62% | 50,00 |
| 21.08.2024 | 43,50 | 44,11 | 43,42 | 44,11 | 1,37% | 88,00 |
| 20.08.2024 | 43,88 | 44,53 | 43,35 | 43,51 | -0,75% | - |
| 19.08.2024 | 43,83 | 44,26 | 43,42 | 43,84 | -0,25% | 2,00 |
| 16.08.2024 | 44,88 | 44,96 | 43,81 | 43,95 | -1,83% | 60,00 |
| 15.08.2024 | 44,45 | 45,76 | 44,29 | 44,77 | 0,88% | 6,00 |
| 14.08.2024 | 44,07 | 44,38 | 43,63 | 44,38 | 0,65% | 24,00 |
| 13.08.2024 | 44,08 | 44,78 | 43,61 | 44,10 | 0,16% | - |
| 12.08.2024 | 44,51 | 44,62 | 43,48 | 44,03 | -1,15% | 127,00 |
| 09.08.2024 | 44,81 | 45,12 | 43,63 | 44,54 | -0,44% | 8,00 |
| 08.08.2024 | 42,65 | 45,14 | 42,50 | 44,73 | 4,72% | - |
| 07.08.2024 | 42,91 | 43,53 | 42,20 | 42,72 | 0,39% | 20,00 |
| 06.08.2024 | 42,64 | 43,30 | 41,89 | 42,55 | 1,13% | 138,00 |
| 05.08.2024 | 43,03 | 43,18 | 39,65 | 42,08 | -3,03% | 718,00 |
| 02.08.2024 | 43,70 | 45,74 | 42,25 | 43,39 | -1,24% | - |
| 01.08.2024 | 44,56 | 45,36 | 43,22 | 43,94 | -1,25% | 308,00 |
| 31.07.2024 | 43,38 | 45,39 | 43,25 | 44,49 | 2,52% | 95,00 |
| 30.07.2024 | 44,07 | 44,49 | 42,86 | 43,40 | -1,46% | 100,00 |
| 29.07.2024 | 44,55 | 45,04 | 43,79 | 44,04 | -0,72% | 72,00 |
| 26.07.2024 | 43,99 | 44,97 | 43,98 | 44,36 | 1,07% | 1.563,00 |
| 25.07.2024 | 43,58 | 44,70 | 43,05 | 43,89 | 0,70% | 100,00 |
| 24.07.2024 | 45,43 | 45,83 | 43,53 | 43,59 | -4,29% | 1,00 |
| 23.07.2024 | 44,55 | 46,00 | 44,47 | 45,54 | 2,21% | 179,00 |
| 22.07.2024 | 43,91 | 44,79 | 43,70 | 44,56 | 1,60% | 86,00 |
| 19.07.2024 | 44,11 | 44,47 | 43,54 | 43,86 | -0,58% | - |
| 18.07.2024 | 44,59 | 45,50 | 43,77 | 44,11 | -0,83% | 150,00 |
| 17.07.2024 | 46,10 | 47,18 | 44,44 | 44,48 | -3,59% | 326,00 |
| 16.07.2024 | 44,55 | 46,52 | 44,39 | 46,14 | 3,78% | 268,00 |
| 15.07.2024 | 43,83 | 45,10 | 43,66 | 44,46 | 1,76% | 506,00 |
| 12.07.2024 | 42,90 | 44,45 | 42,69 | 43,69 | 1,84% | 875,00 |
| 11.07.2024 | 41,29 | 43,06 | 41,05 | 42,90 | 3,71% | 86,00 |
| 10.07.2024 | 40,35 | 41,42 | 40,30 | 41,36 | 2,35% | - |
| 09.07.2024 | 40,89 | 41,24 | 40,39 | 40,41 | -1,14% | 212,00 |
| 08.07.2024 | 40,85 | 41,46 | 40,55 | 40,88 | 0,01% | 109,00 |
| 05.07.2024 | 40,78 | 41,25 | 40,46 | 40,87 | 0,17% | - |
| 04.07.2024 | 40,86 | 40,96 | 40,79 | 40,80 | -0,13% | - |
| 03.07.2024 | 40,22 | 41,11 | 40,08 | 40,86 | 1,57% | 10,00 |
| 02.07.2024 | 40,27 | 40,59 | 39,83 | 40,23 | -0,09% | 12,00 |
| 01.07.2024 | 40,56 | 40,79 | 39,92 | 40,26 | -1,03% | - |
| 28.06.2024 | 40,23 | 41,03 | 40,13 | 40,68 | 1,23% | 20,00 |
| 27.06.2024 | 40,73 | 41,08 | 40,18 | 40,19 | -1,52% | - |
| 26.06.2024 | 41,12 | 41,22 | 39,98 | 40,81 | -0,68% | 210,00 |
| 25.06.2024 | 41,76 | 41,87 | 40,86 | 41,09 | -1,42% | 101,00 |
| 24.06.2024 | 42,06 | 42,56 | 41,62 | 41,68 | -0,99% | 119,00 |
| 21.06.2024 | 41,73 | 42,35 | 41,22 | 42,09 | 0,92% | - |
| 20.06.2024 | 42,21 | 42,63 | 41,55 | 41,71 | -0,99% | - |
| 19.06.2024 | 42,21 | 42,37 | 42,11 | 42,12 | -0,28% | 100,00 |
| 18.06.2024 | 42,05 | 42,47 | 41,71 | 42,24 | 0,73% | 1,00 |
| 17.06.2024 | 41,70 | 42,38 | 41,19 | 41,94 | 0,47% | 108,00 |
| 14.06.2024 | 41,32 | 41,95 | 41,08 | 41,74 | 1,13% | - |
| 13.06.2024 | 41,70 | 41,85 | 40,68 | 41,28 | -1,02% | 330,00 |
| 12.06.2024 | 41,35 | 42,00 | 41,04 | 41,70 | 0,92% | 60,00 |
| 11.06.2024 | 41,22 | 41,36 | 40,69 | 41,32 | -0,05% | 50,00 |
| 10.06.2024 | 41,14 | 41,54 | 40,67 | 41,34 | 0,88% | 100,00 |
| 07.06.2024 | 40,77 | 41,14 | 40,15 | 40,98 | 0,61% | 67,00 |
| 06.06.2024 | 40,92 | 41,24 | 40,60 | 40,73 | -0,63% | - |
| 05.06.2024 | 39,51 | 41,18 | 39,44 | 40,99 | 4,15% | 350,00 |
| 04.06.2024 | 39,98 | 40,10 | 38,58 | 39,36 | -1,61% | - |
| 03.06.2024 | 40,10 | 40,90 | 39,36 | 40,00 | 0,13% | 67,00 |
| 31.05.2024 | 39,03 | 39,97 | 38,62 | 39,95 | 2,58% | 35,00 |
| 30.05.2024 | 38,04 | 39,19 | 37,90 | 38,95 | 1,70% | - |
| 29.05.2024 | 38,76 | 38,80 | 38,24 | 38,30 | -1,50% | - |
| 28.05.2024 | 38,85 | 39,47 | 38,58 | 38,88 | -0,13% | - |
| 27.05.2024 | 38,91 | 38,93 | 38,81 | 38,93 | 0,52% | - |
| 24.05.2024 | 37,26 | 38,83 | 37,04 | 38,73 | 4,02% | 39,00 |
| 23.05.2024 | 37,68 | 37,90 | 37,20 | 37,24 | -1,04% | 508,00 |
| 22.05.2024 | 37,68 | 37,80 | 36,97 | 37,63 | 0,01% | 10,00 |
| 21.05.2024 | 35,85 | 37,62 | 35,74 | 37,62 | 4,94% | 8,00 |
| 20.05.2024 | 35,27 | 35,87 | 35,26 | 35,85 | 1,73% | - |
| 17.05.2024 | 35,23 | 35,52 | 35,15 | 35,24 | 0,09% | - |
| 16.05.2024 | 35,32 | 35,80 | 35,03 | 35,21 | -0,37% | 50,00 |
| 15.05.2024 | 35,82 | 35,99 | 35,23 | 35,34 | -1,23% | 6,00 |
| 14.05.2024 | 35,94 | 36,18 | 35,57 | 35,78 | -0,45% | 100,00 |
| 13.05.2024 | 35,91 | 36,17 | 35,63 | 35,94 | 0,11% | 50,00 |
| 10.05.2024 | 36,35 | 36,41 | 35,70 | 35,90 | -0,76% | 290,00 |
| 09.05.2024 | 35,67 | 36,25 | 35,59 | 36,18 | 1,42% | 300,00 |
| 08.05.2024 | 35,49 | 36,01 | 35,49 | 35,67 | -0,24% | 100,00 |
| 07.05.2024 | 36,24 | 36,48 | 35,46 | 35,76 | -1,32% | - |
| 06.05.2024 | 36,18 | 36,88 | 35,84 | 36,24 | 0,21% | - |
| 03.05.2024 | 38,64 | 38,65 | 34,77 | 36,16 | -5,96% | 17,00 |
| 02.05.2024 | 37,70 | 38,54 | 37,64 | 38,45 | 1,68% | - |
| 30.04.2024 | 38,14 | 38,17 | 37,50 | 37,82 | -0,83% | - |
| 29.04.2024 | 38,29 | 38,63 | 37,00 | 38,13 | -0,26% | 2.314,00 |
| 26.04.2024 | 37,96 | 38,32 | 37,79 | 38,23 | 0,98% | - |
| 25.04.2024 | 37,55 | 37,90 | 36,93 | 37,86 | 0,52% | 1,00 |
| 24.04.2024 | 37,79 | 38,18 | 37,42 | 37,67 | -0,19% | - |
| 23.04.2024 | 37,03 | 37,81 | 36,96 | 37,74 | 2,04% | 41,00 |
| 22.04.2024 | 36,87 | 37,41 | 36,67 | 36,98 | 0,65% | - |
| 19.04.2024 | 36,60 | 37,21 | 36,34 | 36,74 | -0,20% | 326,00 |