40,960€
-0,27%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 38,00 | 38,43 | 37,72 | 38,29 | 1,19% | - |
| 05.01.2026 | 35,51 | 38,01 | 35,51 | 37,84 | 6,79% | 1.983,00 |
| 02.01.2026 | 33,73 | 35,60 | 33,47 | 35,44 | 3,08% | 377,00 |
| 29.12.2025 | 34,92 | 34,92 | 34,20 | 34,38 | -1,22% | 662,00 |
| 23.12.2025 | 34,70 | 35,17 | 34,38 | 34,80 | 0,30% | 417,00 |
| 22.12.2025 | 34,95 | 35,36 | 34,49 | 34,70 | -0,46% | 385,00 |
| 19.12.2025 | 35,15 | 35,86 | 34,77 | 34,86 | -0,70% | 3.748,00 |
| 18.12.2025 | 34,79 | 35,76 | 34,65 | 35,10 | 0,65% | 390,00 |
| 17.12.2025 | 36,63 | 36,88 | 34,58 | 34,88 | -5,09% | - |
| 16.12.2025 | 36,78 | 37,19 | 36,36 | 36,75 | -0,20% | 1.019,00 |
| 15.12.2025 | 37,28 | 37,64 | 36,80 | 36,82 | -0,77% | 58,00 |
| 12.12.2025 | 38,31 | 38,38 | 36,88 | 37,11 | -2,99% | 10,00 |
| 11.12.2025 | 36,71 | 38,34 | 36,71 | 38,25 | 2,49% | 4,00 |
| 10.12.2025 | 37,59 | 37,60 | 36,46 | 37,32 | -0,43% | 314,00 |
| 09.12.2025 | 37,25 | 37,76 | 37,08 | 37,48 | 0,71% | - |
| 08.12.2025 | 37,71 | 38,13 | 36,87 | 37,22 | -1,25% | 763,00 |
| 05.12.2025 | 39,01 | 39,81 | 37,66 | 37,69 | -3,46% | 221,00 |
| 04.12.2025 | 37,86 | 39,40 | 37,67 | 39,04 | 3,61% | 3.035,00 |
| 03.12.2025 | 36,72 | 37,71 | 36,33 | 37,68 | 1,99% | 351,00 |
| 02.12.2025 | 36,50 | 37,05 | 36,08 | 36,94 | 1,16% | 2.912,00 |
| 01.12.2025 | 36,89 | 37,02 | 36,16 | 36,52 | -1,47% | 312,00 |
| 28.11.2025 | 36,68 | 37,44 | 36,65 | 37,06 | 1,20% | 400,00 |
| 27.11.2025 | 36,60 | 36,64 | 36,59 | 36,62 | -0,54% | - |
| 26.11.2025 | 36,22 | 37,03 | 36,14 | 36,82 | 1,81% | 135,00 |
| 25.11.2025 | 35,71 | 36,33 | 35,26 | 36,17 | 0,96% | 10,00 |
| 24.11.2025 | 34,81 | 35,85 | 34,34 | 35,82 | 3,32% | 371,00 |
| 21.11.2025 | 35,26 | 35,46 | 34,50 | 34,67 | -2,97% | 666,00 |
| 20.11.2025 | 36,79 | 37,80 | 35,73 | 35,73 | -1,11% | 285,00 |
| 19.11.2025 | 35,49 | 36,54 | 35,48 | 36,13 | 1,37% | 170,00 |
| 18.11.2025 | 35,28 | 36,01 | 34,96 | 35,64 | 1,39% | 479,00 |
| 17.11.2025 | 36,81 | 37,12 | 35,14 | 35,15 | -3,87% | 228,00 |