36,985€
1,83%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 36,59 | 37,01 | 36,59 | 37,01 | 1,90% | 50,00 |
| 27.11.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 0,94% | - |
| 26.11.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,98% | - |
| 25.11.2025 | 35,51 | 35,87 | 35,51 | 35,63 | 1,22% | 1.221,00 |
| 24.11.2025 | 34,83 | 35,20 | 34,83 | 35,20 | 0,72% | 500,00 |
| 21.11.2025 | 35,02 | 35,37 | 34,95 | 34,95 | -0,79% | 230,00 |
| 20.11.2025 | 36,93 | 37,27 | 35,23 | 35,23 | -1,84% | 455,00 |
| 19.11.2025 | 35,32 | 35,89 | 35,32 | 35,89 | 0,81% | 3,00 |
| 18.11.2025 | 34,90 | 35,60 | 34,90 | 35,60 | -2,55% | 883,00 |
| 17.11.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -2,33% | - |
| 14.11.2025 | 36,58 | 37,40 | 36,58 | 37,40 | -4,81% | 300,00 |
| 13.11.2025 | 39,29 | 39,29 | 39,29 | 39,29 | 0,92% | - |
| 12.11.2025 | 38,93 | 38,93 | 38,93 | 38,93 | -0,66% | - |
| 11.11.2025 | 39,19 | 39,19 | 39,19 | 39,19 | -1,43% | - |
| 10.11.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -3,66% | - |
| 07.11.2025 | 40,37 | 41,28 | 40,37 | 41,27 | 6,23% | 580,00 |
| 06.11.2025 | 40,73 | 40,73 | 38,85 | 38,85 | -6,50% | 300,00 |
| 05.11.2025 | 39,98 | 41,55 | 39,98 | 41,55 | 2,47% | 300,00 |
| 04.11.2025 | 40,85 | 40,85 | 39,97 | 40,55 | -1,07% | 1.029,00 |
| 03.11.2025 | 41,99 | 41,99 | 40,99 | 40,99 | -2,38% | 30,00 |
| 31.10.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -0,12% | - |
| 30.10.2025 | 42,22 | 42,23 | 42,04 | 42,04 | -2,16% | 1.200,00 |
| 29.10.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -0,88% | - |
| 28.10.2025 | 41,45 | 43,35 | 41,45 | 43,35 | 2,22% | 300,00 |
| 27.10.2025 | 42,41 | 42,41 | 42,41 | 42,41 | 3,14% | - |
| 24.10.2025 | 41,70 | 41,70 | 41,12 | 41,12 | 3,01% | 130,00 |
| 23.10.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -4,43% | - |
| 22.10.2025 | 41,77 | 41,77 | 41,77 | 41,77 | -5,56% | - |
| 21.10.2025 | 43,00 | 44,23 | 43,00 | 44,23 | 10,49% | 100,00 |
| 20.10.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -1,04% | - |
| 17.10.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -3,69% | - |
| 16.10.2025 | 43,31 | 43,31 | 42,00 | 42,00 | 1,38% | 300,00 |
| 15.10.2025 | 41,33 | 41,43 | 41,33 | 41,43 | -0,10% | 170,00 |
| 14.10.2025 | 40,29 | 41,47 | 40,29 | 41,47 | 1,05% | 200,00 |
| 13.10.2025 | 37,83 | 41,04 | 37,83 | 41,04 | 8,03% | 1.050,00 |
| 10.10.2025 | 37,53 | 37,99 | 37,53 | 37,99 | 0,45% | 82,00 |
| 09.10.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 2,60% | - |
| 08.10.2025 | 36,86 | 36,86 | 36,86 | 36,86 | 1,32% | - |
| 07.10.2025 | 37,52 | 38,31 | 36,38 | 36,38 | -0,68% | 1.100,00 |
| 06.10.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -0,76% | - |
| 03.10.2025 | 36,91 | 36,91 | 36,91 | 36,91 | 1,68% | - |
| 02.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,63% | - |
| 01.10.2025 | 35,37 | 36,90 | 35,37 | 36,90 | 2,22% | 100,00 |
| 30.09.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -1,31% | - |
| 29.09.2025 | 35,96 | 36,58 | 35,96 | 36,58 | 1,41% | 100,00 |
| 26.09.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -2,54% | - |
| 25.09.2025 | 37,02 | 37,02 | 37,01 | 37,01 | 0,08% | 109,00 |
| 24.09.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -1,86% | - |
| 23.09.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -0,45% | - |
| 22.09.2025 | 38,02 | 38,02 | 37,85 | 37,85 | 1,39% | 35,00 |
| 19.09.2025 | 35,86 | 37,33 | 35,86 | 37,33 | 5,42% | 300,00 |
| 18.09.2025 | 34,26 | 35,41 | 34,26 | 35,41 | 3,12% | 600,00 |
| 17.09.2025 | 34,65 | 34,65 | 34,34 | 34,34 | -0,58% | 9,00 |
| 16.09.2025 | 35,00 | 35,00 | 34,54 | 34,54 | -1,82% | 5,00 |
| 15.09.2025 | 34,76 | 35,18 | 34,76 | 35,18 | 0,57% | 1,00 |
| 12.09.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -1,34% | - |
| 11.09.2025 | 35,39 | 35,49 | 34,99 | 35,46 | 1,42% | - |
| 10.09.2025 | 34,51 | 34,96 | 34,51 | 34,96 | -0,55% | 126,00 |
| 09.09.2025 | 34,98 | 35,25 | 34,73 | 35,16 | -0,07% | - |
| 08.09.2025 | 35,23 | 35,94 | 34,72 | 35,18 | 1,18% | - |
| 05.09.2025 | 35,52 | 35,52 | 34,77 | 34,77 | -5,72% | 150,00 |
| 04.09.2025 | 36,50 | 36,88 | 36,50 | 36,88 | 3,95% | 10,00 |
| 03.09.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 1,31% | - |
| 02.09.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,63% | - |
| 01.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,16% | - |
| 29.08.2025 | 35,35 | 35,35 | 35,21 | 35,21 | -0,45% | 142,00 |
| 28.08.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -0,08% | - |
| 27.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 26.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,87% | - |
| 25.08.2025 | 35,24 | 35,51 | 35,24 | 35,51 | 0,94% | 8,00 |
| 22.08.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,98% | - |
| 21.08.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,68% | - |
| 20.08.2025 | 35,08 | 35,08 | 35,08 | 35,08 | -2,12% | - |
| 19.08.2025 | 36,02 | 36,02 | 35,84 | 35,84 | 0,56% | 143,00 |
| 18.08.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,48% | - |
| 15.08.2025 | 35,64 | 35,64 | 35,47 | 35,47 | -1,88% | 140,00 |
| 14.08.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -2,48% | - |
| 13.08.2025 | 37,07 | 37,07 | 37,07 | 37,07 | 3,90% | - |
| 12.08.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -1,35% | - |
| 11.08.2025 | 36,17 | 36,17 | 36,17 | 36,17 | -3,70% | - |
| 08.08.2025 | 37,56 | 37,56 | 37,56 | 37,56 | 0,37% | - |
| 07.08.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 5,47% | - |
| 06.08.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 2,90% | - |
| 05.08.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -4,25% | - |
| 04.08.2025 | 36,01 | 36,01 | 36,01 | 36,01 | 9,72% | 1,00 |
| 01.08.2025 | 49,02 | 49,02 | 32,82 | 32,82 | -32,72% | 1.294,00 |
| 31.07.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 1,41% | - |
| 30.07.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,41% | - |
| 29.07.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,43% | - |
| 28.07.2025 | 48,38 | 49,00 | 48,38 | 49,00 | 4,03% | 25,00 |
| 25.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,68% | - |
| 24.07.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 1,96% | - |
| 23.07.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -0,04% | - |
| 22.07.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -4,10% | - |
| 21.07.2025 | 47,32 | 47,86 | 47,32 | 47,86 | 3,64% | 1,00 |
| 18.07.2025 | 46,18 | 46,18 | 46,18 | 46,18 | 0,79% | - |
| 17.07.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 2,19% | - |
| 16.07.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -2,01% | - |
| 15.07.2025 | 45,76 | 45,76 | 45,76 | 45,76 | 3,48% | - |
| 14.07.2025 | 44,22 | 44,22 | 44,22 | 44,22 | -0,56% | - |