41,760€
-2,33%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 42,40 | 42,62 | 41,48 | 41,90 | -2,01% | 25,00 |
| 29.10.2026 | 42,27 | 43,23 | 41,55 | 42,76 | 2,62% | 39,00 |
| 28.10.2026 | 41,36 | 42,40 | 41,17 | 41,67 | 0,39% | 50,00 |
| 27.10.2026 | 40,26 | 41,76 | 40,21 | 41,51 | 3,03% | 50,00 |
| 26.10.2026 | 39,34 | 40,57 | 39,13 | 40,29 | 1,97% | 47,00 |
| 23.10.2026 | 38,61 | 39,92 | 38,19 | 39,51 | 1,91% | 738,00 |
| 22.10.2026 | 41,11 | 41,25 | 38,55 | 38,77 | -6,08% | - |
| 21.10.2026 | 39,99 | 41,58 | 39,69 | 41,28 | 2,47% | 211,00 |
| 20.10.2026 | 41,51 | 41,64 | 39,91 | 40,28 | -2,99% | 725,00 |
| 19.10.2026 | 42,32 | 42,69 | 41,04 | 41,52 | -0,59% | 26,00 |
| 16.10.2026 | 42,37 | 43,14 | 41,65 | 41,77 | -1,64% | 108,00 |
| 15.10.2026 | 42,47 | 42,91 | 40,54 | 42,46 | -0,56% | - |
| 14.10.2026 | 44,47 | 44,64 | 42,19 | 42,70 | -3,42% | 332,00 |
| 13.10.2026 | 44,33 | 44,56 | 43,40 | 44,21 | -0,43% | 329,00 |
| 12.10.2026 | 45,37 | 45,45 | 44,38 | 44,40 | -1,80% | 61,00 |
| 09.10.2026 | 45,49 | 46,05 | 44,56 | 45,22 | -0,65% | 796,00 |
| 08.10.2026 | 45,57 | 45,80 | 44,53 | 45,51 | -0,33% | 1.504,00 |
| 07.10.2026 | 46,23 | 46,45 | 43,95 | 45,66 | -1,18% | 198,00 |
| 06.10.2026 | 45,18 | 46,74 | 45,13 | 46,21 | 1,72% | 739,00 |
| 05.10.2026 | 44,40 | 45,83 | 43,97 | 45,43 | 2,20% | 1.529,00 |
| 02.10.2026 | 43,11 | 44,89 | 42,81 | 44,45 | 1,33% | 2.967,00 |
| 01.10.2026 | 42,48 | 44,44 | 42,13 | 43,86 | 3,46% | 8.239,00 |
| 30.09.2026 | 44,09 | 44,44 | 42,40 | 42,40 | -3,58% | 208,00 |
| 29.09.2026 | 43,26 | 45,29 | 43,26 | 43,97 | 1,61% | - |
| 28.09.2026 | 44,12 | 44,83 | 43,19 | 43,28 | -1,97% | 107,00 |
| 25.09.2026 | 44,58 | 44,87 | 43,98 | 44,15 | -2,90% | 90,00 |
| 24.09.2026 | 46,50 | 46,58 | 45,07 | 45,47 | -2,36% | 67,00 |
| 23.09.2026 | 47,33 | 47,73 | 46,55 | 46,57 | -1,72% | 20,00 |
| 22.09.2026 | 47,73 | 48,17 | 47,20 | 47,38 | -0,80% | 164,00 |
| 21.09.2026 | 47,67 | 48,74 | 47,33 | 47,76 | 0,56% | 70,00 |
| 18.09.2026 | 47,96 | 48,02 | 47,22 | 47,50 | 0,06% | 164,00 |
| 17.09.2026 | 46,50 | 48,59 | 45,93 | 47,47 | 2,93% | 140,00 |
| 16.09.2026 | 46,88 | 47,00 | 45,36 | 46,12 | -1,03% | 6,00 |
| 15.09.2026 | 46,26 | 47,01 | 45,97 | 46,60 | 0,37% | 135,00 |
| 14.09.2026 | 46,84 | 46,90 | 44,76 | 46,43 | -0,18% | 3.004,00 |
| 11.09.2026 | 46,30 | 46,73 | 45,92 | 46,51 | 0,85% | 70,00 |
| 10.09.2026 | 47,31 | 47,34 | 45,77 | 46,12 | -2,61% | 184,00 |
| 09.09.2026 | 48,66 | 48,67 | 47,23 | 47,36 | -2,81% | 139,00 |
| 08.09.2026 | 47,93 | 49,31 | 47,85 | 48,73 | 1,54% | 100,00 |
| 07.09.2026 | 48,15 | 48,18 | 47,60 | 47,99 | -0,65% | 55,00 |
| 04.09.2026 | 49,01 | 49,79 | 47,39 | 48,30 | -2,03% | 203,00 |
| 03.09.2026 | 48,88 | 50,17 | 48,27 | 49,30 | 0,62% | 59,00 |
| 02.09.2026 | 48,56 | 49,13 | 48,15 | 49,00 | 1,24% | 109,00 |
| 01.09.2026 | 47,03 | 48,49 | 45,77 | 48,40 | 3,74% | 57,00 |
| 31.08.2026 | 45,88 | 47,05 | 45,53 | 46,65 | 1,19% | 31,00 |
| 28.08.2026 | 46,46 | 46,85 | 45,67 | 46,10 | -1,00% | 138,00 |
| 27.08.2026 | 44,70 | 46,76 | 44,39 | 46,57 | 4,53% | 106,00 |
| 26.08.2026 | 43,94 | 44,85 | 43,62 | 44,55 | 1,76% | 27,00 |
| 25.08.2026 | 44,07 | 44,73 | 43,40 | 43,78 | -0,61% | 244,00 |
| 24.08.2026 | 45,01 | 45,20 | 43,80 | 44,05 | -2,31% | 325,00 |
| 21.08.2026 | 44,74 | 45,61 | 44,51 | 45,09 | 0,91% | 49,00 |
| 20.08.2026 | 46,30 | 46,93 | 44,44 | 44,68 | -3,01% | 21,00 |
| 19.08.2026 | 46,40 | 46,74 | 44,84 | 46,07 | -0,18% | 785,00 |
| 18.08.2026 | 47,21 | 47,59 | 45,43 | 46,15 | -2,49% | 158,00 |
| 17.08.2026 | 45,81 | 47,58 | 45,06 | 47,33 | 4,11% | 2.755,00 |
| 14.08.2026 | 45,34 | 46,26 | 44,96 | 45,46 | 0,11% | 2.894,00 |
| 13.08.2026 | 45,26 | 45,99 | 44,33 | 45,41 | 0,10% | 1.034,00 |
| 12.08.2026 | 45,89 | 46,52 | 45,14 | 45,37 | -1,01% | 148,00 |
| 11.08.2026 | 46,00 | 46,70 | 45,33 | 45,83 | 0,53% | 5.110,00 |
| 10.08.2026 | 49,04 | 49,83 | 45,32 | 45,59 | -7,34% | 13.926,00 |
| 07.08.2026 | 42,26 | 49,84 | 42,25 | 49,20 | 15,10% | 891,00 |
| 06.08.2026 | 43,78 | 43,97 | 42,62 | 42,75 | -1,86% | 309,00 |
| 05.08.2026 | 44,85 | 45,35 | 43,56 | 43,56 | -2,64% | 106,00 |
| 04.08.2026 | 43,69 | 44,94 | 43,32 | 44,74 | 2,30% | 1,00 |
| 03.08.2026 | 43,74 | 44,39 | 42,99 | 43,73 | 0,24% | 20,00 |
| 31.07.2026 | 43,73 | 44,39 | 43,09 | 43,63 | 3,03% | 9,00 |
| 30.07.2026 | 40,75 | 42,82 | 40,73 | 42,34 | 3,24% | 228,00 |
| 29.07.2026 | 43,13 | 43,37 | 40,95 | 41,01 | -5,06% | 3,00 |
| 28.07.2026 | 45,49 | 45,56 | 42,50 | 43,20 | -4,83% | 111,00 |
| 27.07.2026 | 46,13 | 46,55 | 44,42 | 45,39 | -0,62% | 31,00 |
| 24.07.2026 | 46,56 | 46,89 | 45,51 | 45,67 | -1,89% | 47,00 |
| 23.07.2026 | 45,06 | 46,71 | 44,83 | 46,55 | 3,44% | 66,00 |
| 22.07.2026 | 45,01 | 45,40 | 44,46 | 45,00 | 0,21% | - |
| 21.07.2026 | 43,49 | 45,26 | 43,18 | 44,91 | 3,69% | 73,00 |
| 20.07.2026 | 42,86 | 44,13 | 42,00 | 43,31 | 0,67% | 2.742,00 |
| 17.07.2026 | 42,96 | 43,42 | 42,11 | 43,02 | -0,83% | 42,00 |
| 16.07.2026 | 44,07 | 44,27 | 43,25 | 43,38 | -1,63% | 183,00 |
| 15.07.2026 | 44,70 | 45,17 | 43,77 | 44,10 | 0,46% | 5,00 |
| 14.07.2026 | 43,53 | 44,34 | 43,37 | 43,90 | 0,32% | 9,00 |
| 13.07.2026 | 44,33 | 44,56 | 43,57 | 43,76 | -1,50% | 103,00 |
| 10.07.2026 | 43,86 | 44,61 | 43,68 | 44,42 | 1,38% | 217,00 |
| 09.07.2026 | 43,44 | 44,34 | 42,98 | 43,82 | 1,12% | 23,00 |
| 08.07.2026 | 42,51 | 43,55 | 41,99 | 43,33 | 1,20% | - |
| 07.07.2026 | 45,02 | 45,23 | 42,10 | 42,82 | -3,82% | 583,00 |
| 06.07.2026 | 43,29 | 44,73 | 43,23 | 44,52 | 3,00% | 61,00 |
| 03.07.2026 | 43,28 | 43,55 | 42,90 | 43,22 | 0,52% | 14,00 |
| 02.07.2026 | 44,21 | 45,33 | 42,89 | 43,00 | -2,30% | 114,00 |
| 01.07.2026 | 45,79 | 46,23 | 43,91 | 44,01 | -3,99% | 32,00 |
| 30.06.2026 | 47,57 | 47,57 | 45,61 | 45,84 | -1,70% | 582,00 |
| 29.06.2026 | 47,31 | 47,55 | 46,05 | 46,63 | -0,93% | 318,00 |
| 26.06.2026 | 47,00 | 47,89 | 45,70 | 47,07 | 0,24% | - |
| 25.06.2026 | 46,78 | 47,79 | 45,99 | 46,96 | 0,21% | 79,00 |
| 24.06.2026 | 46,92 | 48,03 | 46,70 | 46,86 | 0,42% | 56,00 |
| 23.06.2026 | 47,50 | 47,56 | 44,97 | 46,66 | -2,27% | 665,00 |
| 22.06.2026 | 46,51 | 47,93 | 46,40 | 47,75 | 2,87% | 79,00 |
| 19.06.2026 | 46,75 | 46,99 | 46,41 | 46,42 | -0,89% | 192,00 |
| 18.06.2026 | 45,29 | 46,83 | 44,93 | 46,83 | 2,76% | 1.835,00 |
| 17.06.2026 | 43,62 | 46,39 | 43,58 | 45,57 | 3,44% | 801,00 |
| 16.06.2026 | 43,58 | 44,47 | 43,29 | 44,06 | 1,50% | 213,00 |
| 15.06.2026 | 44,45 | 44,82 | 43,23 | 43,41 | -1,08% | 149,00 |