39,245€
-2,94%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,68 | 40,68 | 40,05 | 40,40 | -0,09% | 36,00 |
| 28.05.2026 | 40,79 | 40,79 | 40,01 | 40,44 | -0,98% | 745,00 |
| 27.05.2026 | 40,32 | 41,00 | 39,65 | 40,84 | 2,73% | 211,00 |
| 26.05.2026 | 38,87 | 40,00 | 38,49 | 39,75 | 2,01% | 132,00 |
| 25.05.2026 | 38,90 | 39,22 | 38,61 | 38,97 | 0,87% | 3,00 |
| 22.05.2026 | 38,47 | 39,27 | 38,31 | 38,63 | 1,67% | 379,00 |
| 21.05.2026 | 37,35 | 38,32 | 36,52 | 38,00 | 2,16% | 94,00 |
| 20.05.2026 | 36,64 | 37,66 | 36,31 | 37,19 | 1,54% | 59,00 |
| 19.05.2026 | 38,02 | 38,32 | 35,89 | 36,63 | -3,75% | 477,00 |
| 18.05.2026 | 37,85 | 38,52 | 37,50 | 38,05 | -0,60% | 1.133,00 |
| 15.05.2026 | 38,97 | 39,05 | 37,92 | 38,28 | -1,52% | 297,00 |
| 14.05.2026 | 38,56 | 39,28 | 38,41 | 38,87 | 1,00% | 850,00 |
| 13.05.2026 | 38,11 | 39,96 | 37,55 | 38,49 | 0,64% | 1.246,00 |
| 12.05.2026 | 37,12 | 38,28 | 36,39 | 38,24 | 3,18% | 665,00 |
| 11.05.2026 | 36,85 | 37,92 | 36,30 | 37,06 | 0,75% | 1.822,00 |
| 08.05.2026 | 44,05 | 45,63 | 36,26 | 36,79 | -15,01% | 6.273,00 |
| 07.05.2026 | 46,19 | 46,43 | 42,88 | 43,28 | -6,15% | 3.595,00 |
| 06.05.2026 | 45,27 | 46,50 | 44,88 | 46,12 | 1,56% | 322,00 |
| 05.05.2026 | 45,02 | 45,98 | 44,67 | 45,41 | 1,23% | 20,00 |
| 04.05.2026 | 45,40 | 46,00 | 44,62 | 44,86 | -1,32% | 60,00 |
| 30.04.2026 | 44,09 | 45,74 | 44,03 | 45,46 | 3,27% | 30,00 |
| 29.04.2026 | 43,60 | 44,02 | 42,75 | 44,02 | 2,12% | 1.150,00 |
| 28.04.2026 | 44,27 | 44,35 | 41,55 | 43,10 | -2,16% | 719,00 |
| 27.04.2026 | 41,06 | 44,20 | 40,70 | 44,05 | 5,89% | 255,00 |
| 24.04.2026 | 40,74 | 41,85 | 40,54 | 41,60 | 2,29% | 6,00 |
| 23.04.2026 | 40,65 | 41,31 | 40,19 | 40,67 | 0,05% | 2,00 |
| 22.04.2026 | 40,30 | 41,22 | 40,05 | 40,65 | 1,11% | 12,00 |
| 21.04.2026 | 40,90 | 41,32 | 39,81 | 40,21 | -1,42% | 41,00 |
| 20.04.2026 | 41,04 | 41,37 | 40,64 | 40,79 | -0,27% | 759,00 |
| 17.04.2026 | 40,74 | 41,78 | 40,71 | 40,90 | 0,95% | - |
| 16.04.2026 | 41,18 | 41,72 | 40,41 | 40,51 | -1,36% | 50,00 |
| 15.04.2026 | 41,76 | 42,12 | 41,06 | 41,07 | -1,57% | 315,00 |
| 14.04.2026 | 42,09 | 42,43 | 41,63 | 41,73 | -0,87% | 101,00 |
| 13.04.2026 | 41,85 | 42,42 | 41,54 | 42,09 | 0,42% | 982,00 |
| 10.04.2026 | 41,92 | 42,46 | 41,74 | 41,92 | -0,10% | - |
| 09.04.2026 | 42,10 | 42,49 | 41,77 | 41,96 | -0,07% | - |
| 08.04.2026 | 42,73 | 43,36 | 41,80 | 41,99 | 3,06% | 330,00 |
| 07.04.2026 | 40,74 | 41,36 | 40,25 | 40,74 | 0,10% | 598,00 |
| 02.04.2026 | 40,37 | 41,15 | 39,96 | 40,70 | -1,52% | - |
| 01.04.2026 | 40,41 | 42,05 | 40,36 | 41,33 | 2,45% | 39,00 |
| 31.03.2026 | 38,50 | 40,42 | 38,43 | 40,34 | 5,38% | 51,00 |
| 30.03.2026 | 39,81 | 40,30 | 38,15 | 38,28 | -3,27% | 765,00 |
| 27.03.2026 | 40,50 | 40,56 | 38,97 | 39,58 | -2,60% | 90,00 |
| 26.03.2026 | 41,27 | 41,94 | 40,35 | 40,63 | -1,94% | 171,00 |
| 25.03.2026 | 41,07 | 42,15 | 41,03 | 41,44 | 0,80% | - |
| 24.03.2026 | 40,48 | 41,29 | 40,24 | 41,11 | 1,28% | 1.580,00 |
| 23.03.2026 | 38,56 | 41,64 | 38,46 | 40,59 | 4,29% | 163,00 |
| 20.03.2026 | 41,45 | 41,60 | 38,86 | 38,92 | -4,98% | 1.512,00 |
| 19.03.2026 | 39,84 | 41,14 | 38,79 | 40,96 | 2,80% | 595,00 |
| 18.03.2026 | 38,90 | 40,16 | 38,56 | 39,84 | 2,39% | 33,00 |
| 17.03.2026 | 38,37 | 39,02 | 37,66 | 38,91 | 2,06% | 221,00 |
| 16.03.2026 | 37,57 | 38,82 | 37,57 | 38,13 | 1,33% | 925,00 |
| 13.03.2026 | 37,82 | 38,58 | 37,38 | 37,63 | -0,07% | 162,00 |
| 12.03.2026 | 38,34 | 38,50 | 36,80 | 37,65 | -2,20% | 184,00 |
| 11.03.2026 | 38,74 | 39,04 | 38,26 | 38,50 | -1,21% | 136,00 |
| 10.03.2026 | 39,46 | 39,69 | 38,58 | 38,97 | 0,55% | 79,00 |
| 09.03.2026 | 38,35 | 38,79 | 37,47 | 38,75 | 0,17% | 54,00 |
| 06.03.2026 | 39,84 | 39,92 | 38,20 | 38,69 | -2,58% | 323,00 |
| 05.03.2026 | 41,39 | 41,61 | 39,25 | 39,71 | -4,04% | 130,00 |
| 04.03.2026 | 41,85 | 42,45 | 41,14 | 41,38 | -1,35% | 7,00 |
| 03.03.2026 | 43,26 | 43,29 | 41,25 | 41,95 | -3,63% | 2.231,00 |
| 02.03.2026 | 44,06 | 44,37 | 43,35 | 43,53 | -1,59% | 31,00 |
| 27.02.2026 | 43,90 | 44,23 | 42,97 | 44,23 | 0,02% | 36,00 |
| 26.02.2026 | 45,07 | 45,64 | 43,48 | 44,22 | -2,19% | 557,00 |
| 25.02.2026 | 44,99 | 45,80 | 44,73 | 45,21 | 0,83% | 104,00 |
| 24.02.2026 | 43,56 | 45,19 | 43,12 | 44,84 | 2,84% | 182,00 |
| 23.02.2026 | 45,16 | 45,40 | 42,61 | 43,60 | -3,81% | 641,00 |
| 20.02.2026 | 44,68 | 45,98 | 44,39 | 45,33 | 1,09% | 660,00 |
| 19.02.2026 | 42,96 | 45,72 | 42,33 | 44,84 | 5,32% | 447,00 |
| 18.02.2026 | 41,03 | 43,29 | 41,03 | 42,57 | 4,36% | 345,00 |
| 17.02.2026 | 38,69 | 41,55 | 37,61 | 40,79 | 4,62% | 611,00 |
| 16.02.2026 | 38,49 | 39,02 | 38,40 | 38,99 | 1,89% | 174,00 |
| 13.02.2026 | 38,46 | 38,84 | 37,70 | 38,27 | -0,57% | 150,00 |
| 12.02.2026 | 40,02 | 40,61 | 37,94 | 38,49 | -3,79% | 59,00 |
| 11.02.2026 | 40,48 | 41,94 | 39,90 | 40,00 | -1,11% | 31,00 |
| 10.02.2026 | 40,51 | 41,31 | 40,28 | 40,45 | -0,23% | 378,00 |
| 09.02.2026 | 39,63 | 40,83 | 39,31 | 40,55 | 0,55% | 321,00 |
| 06.02.2026 | 38,10 | 40,38 | 38,00 | 40,33 | 5,48% | 50,00 |
| 05.02.2026 | 38,68 | 39,20 | 37,94 | 38,23 | -1,51% | 538,00 |
| 04.02.2026 | 39,32 | 39,84 | 37,32 | 38,82 | -1,13% | 274,00 |
| 03.02.2026 | 39,74 | 40,80 | 38,23 | 39,26 | -1,10% | 23,00 |
| 02.02.2026 | 37,70 | 40,01 | 37,70 | 39,70 | 1,68% | 1.898,00 |
| 30.01.2026 | 39,11 | 39,65 | 38,38 | 39,04 | 1,05% | 3,00 |
| 29.01.2026 | 39,17 | 39,52 | 37,89 | 38,64 | -1,60% | 509,00 |
| 28.01.2026 | 38,34 | 39,33 | 38,07 | 39,27 | 2,87% | 91,00 |
| 27.01.2026 | 38,48 | 38,90 | 38,16 | 38,17 | -0,60% | 1.774,00 |
| 26.01.2026 | 38,50 | 39,66 | 38,25 | 38,40 | -0,57% | 1.200,00 |
| 23.01.2026 | 38,87 | 39,17 | 38,37 | 38,62 | -0,57% | 21,00 |
| 22.01.2026 | 38,37 | 39,20 | 38,16 | 38,84 | 1,89% | 217,00 |
| 21.01.2026 | 36,70 | 38,37 | 36,70 | 38,12 | 4,00% | 403,00 |
| 20.01.2026 | 37,76 | 37,76 | 36,33 | 36,66 | -2,80% | 340,00 |
| 19.01.2026 | 37,75 | 37,99 | 37,68 | 37,71 | -0,65% | 235,00 |
| 16.01.2026 | 37,59 | 38,35 | 37,17 | 37,96 | 0,93% | - |
| 15.01.2026 | 38,24 | 38,81 | 37,48 | 37,61 | -1,26% | 578,00 |
| 14.01.2026 | 37,96 | 38,40 | 37,37 | 38,09 | -0,10% | - |
| 13.01.2026 | 38,22 | 38,76 | 37,96 | 38,13 | -0,30% | - |
| 12.01.2026 | 37,79 | 38,82 | 37,44 | 38,24 | 0,43% | 959,00 |
| 09.01.2026 | 37,29 | 39,10 | 37,28 | 38,08 | 2,60% | 1.543,00 |
| 08.01.2026 | 38,36 | 38,52 | 37,09 | 37,11 | -1,79% | 430,00 |
| 07.01.2026 | 38,37 | 38,63 | 37,61 | 37,79 | -1,32% | 6,00 |