41,655€
-0,16%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,90 | 41,90 | 41,28 | 41,65 | -0,17% | 422,00 |
| 14.10.2025 | 40,58 | 41,81 | 39,71 | 41,72 | 1,63% | 164,00 |
| 13.10.2025 | 37,35 | 41,24 | 37,35 | 41,05 | 8,81% | 1.390,00 |
| 10.10.2025 | 37,93 | 39,70 | 37,42 | 37,73 | 0,16% | 1.678,00 |
| 09.10.2025 | 37,76 | 38,07 | 36,95 | 37,67 | -0,29% | 768,00 |
| 08.10.2025 | 36,97 | 38,17 | 36,66 | 37,78 | 2,12% | 417,00 |
| 07.10.2025 | 37,49 | 38,20 | 36,14 | 36,99 | -1,28% | 217,00 |
| 06.10.2025 | 36,59 | 38,04 | 36,59 | 37,47 | 1,81% | 496,00 |
| 03.10.2025 | 37,17 | 37,40 | 36,41 | 36,81 | -1,23% | 1.288,00 |
| 02.10.2025 | 36,52 | 37,37 | 36,18 | 37,27 | 2,00% | 1.033,00 |
| 01.10.2025 | 35,62 | 36,86 | 35,54 | 36,54 | 1,85% | 396,00 |
| 30.09.2025 | 36,33 | 36,55 | 35,37 | 35,87 | -1,70% | 177,00 |
| 29.09.2025 | 35,83 | 36,87 | 35,83 | 36,49 | 1,02% | 253,00 |
| 26.09.2025 | 36,32 | 36,62 | 35,94 | 36,12 | -0,65% | 60,00 |
| 25.09.2025 | 37,44 | 37,51 | 35,76 | 36,36 | -3,67% | 130,00 |
| 24.09.2025 | 36,97 | 38,77 | 36,97 | 37,74 | 1,11% | 284,00 |
| 23.09.2025 | 37,93 | 38,23 | 37,07 | 37,33 | -1,88% | 163,00 |
| 22.09.2025 | 38,17 | 38,20 | 37,01 | 38,04 | 0,01% | 48,00 |
| 19.09.2025 | 36,11 | 38,16 | 35,85 | 38,04 | 5,79% | 815,00 |
| 18.09.2025 | 34,44 | 36,33 | 33,98 | 35,96 | 5,09% | 832,00 |
| 17.09.2025 | 34,42 | 34,83 | 33,72 | 34,22 | -0,45% | 97,00 |
| 16.09.2025 | 35,23 | 35,36 | 34,14 | 34,37 | -2,47% | 232,00 |
| 15.09.2025 | 35,01 | 35,54 | 34,62 | 35,24 | 0,44% | 363,00 |
| 12.09.2025 | 35,23 | 35,43 | 34,92 | 35,09 | -0,03% | - |
| 11.09.2025 | 35,38 | 35,59 | 34,87 | 35,10 | -0,57% | 384,00 |
| 10.09.2025 | 34,76 | 35,62 | 34,73 | 35,30 | 1,58% | 387,00 |
| 09.09.2025 | 35,17 | 35,30 | 34,37 | 34,75 | -0,83% | 60,00 |
| 08.09.2025 | 35,50 | 35,94 | 34,78 | 35,04 | -1,06% | 32,00 |
| 05.09.2025 | 35,83 | 36,14 | 34,42 | 35,41 | -0,53% | 1.788,00 |
| 04.09.2025 | 36,77 | 37,12 | 34,82 | 35,60 | -3,16% | 678,00 |
| 03.09.2025 | 35,76 | 37,61 | 35,54 | 36,76 | 2,72% | 487,00 |
| 02.09.2025 | 35,19 | 36,30 | 34,02 | 35,79 | 1,63% | 978,00 |
| 01.09.2025 | 35,37 | 35,37 | 35,01 | 35,21 | 0,47% | 3,00 |
| 29.08.2025 | 35,61 | 35,66 | 34,66 | 35,05 | -1,71% | 279,00 |
| 28.08.2025 | 35,50 | 35,96 | 35,18 | 35,66 | 0,92% | 570,00 |
| 27.08.2025 | 35,66 | 35,80 | 35,09 | 35,33 | -0,73% | 53,00 |
| 26.08.2025 | 35,43 | 35,83 | 35,15 | 35,59 | -0,35% | 59,00 |
| 25.08.2025 | 35,48 | 36,00 | 34,95 | 35,72 | 0,69% | 1.272,00 |
| 22.08.2025 | 35,43 | 36,64 | 35,33 | 35,47 | 0,23% | 223,00 |
| 21.08.2025 | 35,09 | 35,43 | 34,78 | 35,39 | 0,80% | 115,00 |
| 20.08.2025 | 35,38 | 35,95 | 34,31 | 35,11 | -0,90% | 1.759,00 |
| 19.08.2025 | 36,19 | 36,50 | 35,22 | 35,43 | -1,96% | 1.192,00 |
| 18.08.2025 | 35,55 | 36,20 | 35,55 | 36,14 | 1,13% | 158,00 |
| 15.08.2025 | 35,90 | 36,14 | 35,12 | 35,74 | 0,13% | 4.250,00 |
| 14.08.2025 | 36,68 | 36,72 | 35,53 | 35,69 | -2,03% | 207,00 |
| 13.08.2025 | 37,47 | 37,94 | 35,79 | 36,43 | -2,14% | 315,00 |
| 12.08.2025 | 35,95 | 37,47 | 35,51 | 37,23 | 3,69% | 334,00 |
| 11.08.2025 | 36,49 | 36,84 | 34,23 | 35,90 | -0,31% | 1.242,00 |
| 08.08.2025 | 37,83 | 38,92 | 36,01 | 36,01 | -4,91% | 5.542,00 |
| 07.08.2025 | 37,89 | 38,83 | 36,88 | 37,87 | 0,54% | 938,00 |
| 06.08.2025 | 35,83 | 37,73 | 35,46 | 37,67 | 5,77% | 5.216,00 |
| 05.08.2025 | 34,65 | 36,14 | 34,39 | 35,61 | 3,02% | 764,00 |
| 04.08.2025 | 35,95 | 36,46 | 34,30 | 34,57 | -3,53% | 1.093,00 |
| 01.08.2025 | 49,38 | 49,74 | 32,66 | 35,83 | -27,89% | 3.921,00 |
| 31.07.2025 | 49,14 | 49,86 | 48,82 | 49,69 | 1,46% | 132,00 |
| 30.07.2025 | 48,01 | 49,30 | 47,20 | 48,98 | 0,93% | 771,00 |
| 29.07.2025 | 48,65 | 49,77 | 48,33 | 48,53 | 0,06% | 955,00 |
| 28.07.2025 | 48,45 | 49,52 | 48,19 | 48,50 | 0,60% | 681,00 |
| 25.07.2025 | 47,44 | 48,38 | 47,30 | 48,21 | 1,92% | 90,00 |
| 24.07.2025 | 47,47 | 47,67 | 46,76 | 47,30 | 0,10% | 184,00 |
| 23.07.2025 | 46,22 | 47,69 | 46,14 | 47,25 | 2,74% | 122,00 |
| 22.07.2025 | 46,23 | 46,56 | 44,73 | 45,99 | -0,45% | 254,00 |
| 21.07.2025 | 47,83 | 47,97 | 46,19 | 46,20 | -2,38% | 533,00 |
| 18.07.2025 | 46,52 | 47,44 | 46,15 | 47,33 | 1,80% | 42,00 |
| 17.07.2025 | 46,10 | 47,22 | 45,91 | 46,49 | 1,10% | 82,00 |
| 16.07.2025 | 45,46 | 46,09 | 44,73 | 45,99 | 0,69% | 906,00 |
| 15.07.2025 | 46,10 | 46,60 | 45,66 | 45,67 | -1,00% | 177,00 |
| 14.07.2025 | 44,55 | 46,34 | 44,47 | 46,13 | 3,12% | - |
| 11.07.2025 | 44,75 | 44,85 | 44,11 | 44,74 | 0,51% | 252,00 |
| 10.07.2025 | 43,90 | 44,66 | 43,63 | 44,51 | 0,98% | 10,00 |
| 09.07.2025 | 43,69 | 44,37 | 43,52 | 44,08 | 0,88% | 330,00 |
| 08.07.2025 | 44,46 | 45,01 | 43,44 | 43,70 | -1,91% | 239,00 |
| 07.07.2025 | 44,80 | 45,27 | 44,03 | 44,55 | -0,24% | 751,00 |
| 04.07.2025 | 44,77 | 44,77 | 44,57 | 44,65 | -0,79% | - |
| 03.07.2025 | 43,71 | 45,49 | 43,62 | 45,01 | 3,19% | 190,00 |
| 02.07.2025 | 42,72 | 43,75 | 42,39 | 43,62 | 2,41% | 84,00 |
| 01.07.2025 | 43,46 | 43,58 | 42,10 | 42,59 | -2,26% | - |
| 30.06.2025 | 44,13 | 44,35 | 43,44 | 43,58 | -1,04% | - |
| 27.06.2025 | 44,04 | 44,43 | 43,37 | 44,04 | 0,35% | 100,00 |
| 26.06.2025 | 42,64 | 43,95 | 42,48 | 43,88 | 2,81% | - |
| 25.06.2025 | 44,15 | 44,53 | 42,64 | 42,68 | -3,32% | - |
| 24.06.2025 | 42,59 | 44,48 | 42,56 | 44,15 | 4,02% | 19,00 |
| 23.06.2025 | 43,03 | 43,65 | 41,76 | 42,44 | -1,55% | 277,00 |
| 20.06.2025 | 43,31 | 44,35 | 42,92 | 43,11 | -0,02% | - |
| 19.06.2025 | 43,56 | 43,62 | 43,12 | 43,12 | -1,11% | 11,00 |
| 18.06.2025 | 43,39 | 44,48 | 43,09 | 43,61 | 0,32% | 148,00 |
| 17.06.2025 | 43,81 | 44,37 | 42,94 | 43,47 | -1,32% | 1.174,00 |
| 16.06.2025 | 41,84 | 44,51 | 41,84 | 44,05 | 5,47% | 250,00 |
| 13.06.2025 | 40,71 | 42,25 | 40,38 | 41,76 | -0,05% | 640,00 |
| 12.06.2025 | 43,05 | 43,31 | 41,67 | 41,78 | -3,93% | 700,00 |
| 11.06.2025 | 39,24 | 43,49 | 39,00 | 43,49 | 10,70% | 542,00 |
| 10.06.2025 | 39,48 | 40,31 | 39,05 | 39,29 | -0,72% | 199,00 |
| 09.06.2025 | 38,85 | 40,61 | 38,84 | 39,57 | 1,37% | 620,00 |
| 06.06.2025 | 37,68 | 39,10 | 37,66 | 39,04 | 4,02% | 835,00 |
| 05.06.2025 | 37,58 | 37,86 | 36,85 | 37,53 | -0,20% | 66,00 |
| 04.06.2025 | 38,56 | 38,88 | 37,43 | 37,60 | -1,70% | 243,00 |
| 03.06.2025 | 35,92 | 38,41 | 35,79 | 38,25 | 6,21% | 388,00 |
| 02.06.2025 | 36,40 | 36,72 | 35,36 | 36,02 | -1,65% | 35,00 |
| 30.05.2025 | 37,24 | 37,39 | 36,19 | 36,62 | -1,35% | 541,00 |
| 29.05.2025 | 38,98 | 38,98 | 36,31 | 37,12 | -0,97% | 66,00 |