36,825€
-0,73%
Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 37,17 | 37,76 | 36,60 | 36,82 | -0,75% | - |
| 17.04.2024 | 38,04 | 38,16 | 36,69 | 37,10 | -2,34% | - |
| 16.04.2024 | 37,99 | 38,30 | 37,19 | 37,99 | -0,08% | 76,00 |
| 15.04.2024 | 38,49 | 38,99 | 37,93 | 38,02 | -1,13% | 7,00 |
| 12.04.2024 | 39,42 | 39,70 | 38,14 | 38,45 | -2,13% | 204,00 |
| 11.04.2024 | 38,75 | 39,42 | 38,61 | 39,29 | 1,29% | - |
| 10.04.2024 | 38,23 | 39,36 | 37,10 | 38,79 | 1,52% | 200,00 |
| 09.04.2024 | 38,84 | 39,21 | 38,19 | 38,21 | -1,75% | - |
| 08.04.2024 | 39,11 | 39,55 | 38,83 | 38,89 | -0,56% | 60,00 |
| 05.04.2024 | 38,55 | 39,52 | 38,48 | 39,11 | 1,57% | - |
| 04.04.2024 | 39,10 | 39,65 | 38,43 | 38,50 | -1,48% | 75,00 |
| 03.04.2024 | 38,37 | 39,66 | 38,24 | 39,08 | 1,41% | 1.147,00 |
| 02.04.2024 | 38,91 | 38,98 | 38,20 | 38,54 | -1,60% | 100,00 |
| 28.03.2024 | 38,70 | 39,36 | 38,54 | 39,16 | 1,16% | 81,00 |
| 27.03.2024 | 38,42 | 38,86 | 38,16 | 38,71 | 1,00% | 74,00 |
| 26.03.2024 | 37,58 | 38,33 | 37,53 | 38,33 | 1,78% | - |
| 25.03.2024 | 38,00 | 38,30 | 37,54 | 37,66 | -1,18% | 2,00 |
| 22.03.2024 | 37,73 | 38,13 | 37,60 | 38,11 | 1,15% | 17,00 |
| 21.03.2024 | 36,16 | 37,70 | 36,15 | 37,67 | 4,26% | 1,00 |
| 20.03.2024 | 36,08 | 36,62 | 35,87 | 36,13 | 0,11% | 300,00 |
| 19.03.2024 | 37,33 | 37,38 | 35,71 | 36,09 | -3,27% | 100,00 |
| 18.03.2024 | 35,45 | 37,33 | 35,38 | 37,31 | 5,16% | 60,00 |
| 15.03.2024 | 35,37 | 35,90 | 35,11 | 35,48 | 0,31% | 108,00 |
| 14.03.2024 | 35,24 | 36,12 | 35,01 | 35,37 | 0,55% | 288,00 |
| 13.03.2024 | 34,53 | 35,39 | 34,36 | 35,18 | 1,78% | - |
| 12.03.2024 | 34,13 | 34,72 | 33,84 | 34,56 | 1,19% | 30,00 |
| 11.03.2024 | 34,64 | 34,68 | 34,08 | 34,16 | -1,74% | - |
| 08.03.2024 | 34,02 | 35,07 | 33,80 | 34,76 | 2,21% | 234,00 |
| 07.03.2024 | 33,61 | 34,23 | 33,46 | 34,01 | 1,11% | - |
| 06.03.2024 | 33,94 | 34,24 | 33,40 | 33,64 | -0,78% | 62,00 |
| 05.03.2024 | 33,63 | 34,16 | 33,24 | 33,90 | 0,49% | 245,00 |
| 04.03.2024 | 33,75 | 34,57 | 33,40 | 33,74 | -0,31% | 132,00 |
| 01.03.2024 | 34,10 | 34,53 | 33,21 | 33,84 | -0,75% | 873,00 |
| 29.02.2024 | 33,50 | 34,40 | 33,31 | 34,10 | 1,85% | 139,00 |
| 28.02.2024 | 33,33 | 34,24 | 33,05 | 33,48 | 0,48% | 200,00 |
| 27.02.2024 | 32,65 | 33,41 | 32,41 | 33,32 | 2,08% | 311,00 |
| 26.02.2024 | 34,16 | 34,19 | 32,44 | 32,64 | -4,63% | 150,00 |
| 23.02.2024 | 33,03 | 34,31 | 32,41 | 34,22 | 3,67% | 163,00 |
| 22.02.2024 | 33,11 | 33,98 | 32,87 | 33,01 | -0,47% | 10,00 |
| 21.02.2024 | 34,10 | 34,23 | 32,83 | 33,17 | -2,41% | 245,00 |
| 20.02.2024 | 38,99 | 40,29 | 33,80 | 33,99 | -13,04% | 522,00 |
| 19.02.2024 | 39,08 | 39,16 | 39,02 | 39,08 | -0,45% | 100,00 |
| 16.02.2024 | 39,86 | 40,14 | 39,26 | 39,26 | -1,36% | - |
| 15.02.2024 | 39,05 | 40,06 | 38,83 | 39,80 | 2,05% | 313,00 |
| 14.02.2024 | 37,31 | 39,04 | 37,31 | 39,00 | 4,53% | 57,00 |
| 13.02.2024 | 38,09 | 38,11 | 36,86 | 37,31 | -2,23% | 115,00 |
| 12.02.2024 | 37,44 | 38,45 | 36,80 | 38,16 | 1,84% | 270,00 |
| 09.02.2024 | 37,27 | 38,90 | 36,82 | 37,47 | 0,83% | 2.181,00 |
| 08.02.2024 | 37,40 | 38,10 | 37,10 | 37,16 | -0,62% | 593,00 |
| 07.02.2024 | 35,79 | 37,44 | 35,28 | 37,39 | 4,66% | - |
| 06.02.2024 | 35,11 | 35,74 | 34,99 | 35,72 | 1,55% | - |
| 05.02.2024 | 35,45 | 35,65 | 34,64 | 35,18 | -0,83% | 748,00 |
| 02.02.2024 | 35,15 | 35,55 | 34,61 | 35,47 | 1,00% | - |
| 01.02.2024 | 34,95 | 35,18 | 34,25 | 35,12 | 0,56% | 20,00 |
| 31.01.2024 | 35,54 | 35,62 | 34,87 | 34,93 | -1,55% | 90,00 |
| 30.01.2024 | 35,45 | 35,53 | 34,85 | 35,48 | 0,14% | - |
| 29.01.2024 | 35,17 | 35,67 | 34,88 | 35,43 | 0,80% | 240,00 |
| 26.01.2024 | 34,95 | 35,33 | 34,85 | 35,15 | 0,26% | 250,00 |
| 25.01.2024 | 35,24 | 35,91 | 34,86 | 35,06 | -0,28% | 31,00 |
| 24.01.2024 | 34,61 | 35,25 | 34,39 | 35,16 | 1,56% | 131,00 |
| 23.01.2024 | 34,03 | 34,71 | 34,02 | 34,62 | 1,44% | 1,00 |
| 22.01.2024 | 33,91 | 34,41 | 33,90 | 34,13 | 0,74% | 30,00 |
| 19.01.2024 | 34,28 | 34,51 | 33,53 | 33,88 | -1,30% | - |
| 18.01.2024 | 33,65 | 34,49 | 33,40 | 34,32 | 1,55% | 237,00 |
| 17.01.2024 | 34,10 | 34,10 | 33,46 | 33,80 | -1,07% | 60,00 |
| 16.01.2024 | 34,37 | 34,55 | 33,97 | 34,16 | -0,64% | 29,00 |
| 15.01.2024 | 34,36 | 34,48 | 34,29 | 34,38 | -0,09% | 4,00 |
| 12.01.2024 | 34,26 | 34,74 | 34,09 | 34,41 | 0,38% | - |
| 11.01.2024 | 34,59 | 34,66 | 34,08 | 34,28 | -1,14% | 17,00 |
| 10.01.2024 | 34,83 | 34,87 | 34,24 | 34,68 | -0,54% | 111,00 |
| 09.01.2024 | 34,87 | 34,98 | 34,17 | 34,87 | -0,19% | 29,00 |
| 08.01.2024 | 34,86 | 35,13 | 34,41 | 34,93 | -0,37% | 400,00 |
| 05.01.2024 | 33,37 | 35,39 | 33,29 | 35,06 | 5,05% | - |
| 04.01.2024 | 33,83 | 33,84 | 33,22 | 33,38 | -1,45% | 642,00 |
| 03.01.2024 | 34,55 | 34,62 | 33,58 | 33,87 | -2,41% | 300,00 |
| 02.01.2024 | 35,52 | 35,67 | 34,46 | 34,70 | -2,88% | 111,00 |
| 29.12.2023 | 35,71 | 36,00 | 35,66 | 35,73 | 0,08% | 10,00 |
| 28.12.2023 | 35,67 | 35,90 | 35,41 | 35,70 | 0,13% | 51,00 |
| 27.12.2023 | 36,10 | 36,22 | 35,65 | 35,66 | 0,44% | 1,00 |
| 22.12.2023 | 35,37 | 35,83 | 35,26 | 35,50 | 0,00% | 60,00 |
| 21.12.2023 | 35,77 | 36,01 | 35,28 | 35,50 | -0,74% | - |
| 20.12.2023 | 36,74 | 36,80 | 35,70 | 35,77 | -2,53% | 56,00 |
| 19.12.2023 | 36,18 | 37,15 | 36,07 | 36,70 | 1,24% | 95,00 |
| 18.12.2023 | 36,15 | 36,78 | 35,97 | 36,25 | 0,29% | 196,00 |
| 15.12.2023 | 36,14 | 36,83 | 36,08 | 36,14 | 0,31% | 577,00 |
| 14.12.2023 | 35,69 | 36,43 | 35,52 | 36,03 | 0,90% | 20,00 |
| 13.12.2023 | 35,82 | 36,02 | 34,78 | 35,71 | -0,25% | 406,00 |
| 12.12.2023 | 35,96 | 36,13 | 35,51 | 35,80 | -0,62% | - |
| 11.12.2023 | 35,46 | 36,13 | 35,41 | 36,03 | 1,67% | 179,00 |
| 08.12.2023 | 34,84 | 35,70 | 34,78 | 35,44 | 1,77% | 30,00 |
| 07.12.2023 | 34,75 | 35,28 | 34,58 | 34,82 | 0,33% | 125,00 |
| 06.12.2023 | 35,45 | 36,21 | 34,70 | 34,71 | -2,03% | 50,00 |
| 05.12.2023 | 35,99 | 36,88 | 35,05 | 35,43 | -1,90% | 211,00 |
| 04.12.2023 | 35,81 | 36,40 | 35,72 | 36,11 | 0,87% | 1.162,00 |
| 01.12.2023 | 34,89 | 35,99 | 34,30 | 35,80 | 2,39% | 2.970,00 |
| 30.11.2023 | 34,46 | 35,21 | 34,45 | 34,97 | 1,76% | - |
| 29.11.2023 | 34,30 | 34,89 | 34,19 | 34,36 | 0,12% | - |
| 28.11.2023 | 35,01 | 35,01 | 33,99 | 34,32 | -1,82% | 30,00 |
| 27.11.2023 | 34,55 | 35,07 | 34,37 | 34,96 | 0,87% | 100,00 |
| 24.11.2023 | 34,79 | 34,87 | 34,53 | 34,66 | -0,45% | 1,00 |