43,515€
6,11%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 43,40 | 44,58 | 43,28 | 43,88 | 1,32% | 92,00 |
| 11.06.2026 | 40,70 | 43,57 | 40,64 | 43,31 | 6,16% | 56,00 |
| 10.06.2026 | 43,11 | 43,11 | 40,80 | 40,80 | -4,01% | 544,00 |
| 09.06.2026 | 42,81 | 44,57 | 41,22 | 42,50 | -0,94% | 195,00 |
| 08.06.2026 | 41,10 | 43,08 | 40,81 | 42,91 | 3,71% | 419,00 |
| 05.06.2026 | 43,39 | 43,41 | 40,64 | 41,37 | -4,73% | 60,00 |
| 04.06.2026 | 43,21 | 43,67 | 42,63 | 43,43 | -0,17% | 647,00 |
| 03.06.2026 | 42,89 | 43,61 | 41,38 | 43,50 | 3,72% | 173,00 |
| 02.06.2026 | 41,30 | 43,58 | 40,50 | 41,94 | 4,39% | 870,00 |
| 01.06.2026 | 39,60 | 40,38 | 38,85 | 40,18 | 1,39% | 127,00 |
| 29.05.2026 | 40,68 | 40,68 | 38,92 | 39,63 | -2,00% | 60,00 |
| 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 |