49,020€
2,90%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 47,84 | 48,27 | 47,84 | 48,27 | 1,32% | 50,00 |
| 16.01.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,70% | - |
| 15.01.2025 | 47,31 | 47,31 | 47,31 | 47,31 | 1,35% | 435,00 |
| 14.01.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -1,56% | - |
| 13.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -0,38% | 42,00 |
| 10.01.2025 | 47,81 | 47,81 | 47,60 | 47,60 | 0,19% | 185,00 |
| 09.01.2025 | 47,51 | 47,51 | 47,51 | 47,51 | -2,44% | - |
| 08.01.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -2,21% | - |
| 07.01.2025 | 49,37 | 49,80 | 49,37 | 49,80 | -0,52% | 195,00 |
| 06.01.2025 | 49,19 | 50,18 | 49,19 | 50,06 | 4,86% | 4.420,00 |
| 03.01.2025 | 47,86 | 47,86 | 47,74 | 47,74 | 0,76% | - |
| 02.01.2025 | 47,38 | 47,38 | 47,38 | 47,38 | -0,61% | - |
| 30.12.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -1,65% | - |
| 27.12.2024 | 48,48 | 48,48 | 48,47 | 48,47 | 0,50% | 85,00 |
| 23.12.2024 | 48,23 | 48,23 | 48,23 | 48,23 | 0,56% | - |
| 20.12.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,12% | 150,00 |
| 19.12.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -4,30% | - |
| 18.12.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -2,60% | - |
| 17.12.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -0,85% | - |
| 16.12.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -0,73% | - |
| 13.12.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,53% | - |
| 12.12.2024 | 52,62 | 52,62 | 52,62 | 52,62 | -1,24% | - |
| 11.12.2024 | 52,22 | 53,28 | 52,22 | 53,28 | 1,45% | 150,00 |
| 10.12.2024 | 51,94 | 52,52 | 51,94 | 52,52 | 0,04% | 75,00 |
| 09.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,49% | - |
| 06.12.2024 | 52,76 | 52,76 | 52,76 | 52,76 | -0,90% | - |
| 05.12.2024 | 52,90 | 53,24 | 52,90 | 53,24 | 2,82% | 80,00 |
| 04.12.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,65% | - |
| 03.12.2024 | 52,12 | 52,12 | 52,12 | 52,12 | -2,10% | - |
| 02.12.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 1,60% | - |
| 29.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,61% | - |
| 28.11.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -1,74% | - |
| 27.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,97% | - |
| 26.11.2024 | 53,12 | 53,58 | 53,12 | 53,52 | 0,53% | 400,00 |
| 25.11.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 2,42% | - |
| 22.11.2024 | 51,98 | 51,98 | 51,98 | 51,98 | 0,85% | - |
| 21.11.2024 | 49,48 | 51,72 | 49,48 | 51,54 | 3,22% | 171,00 |
| 20.11.2024 | 49,51 | 49,93 | 49,51 | 49,93 | 1,90% | 25,00 |
| 19.11.2024 | 49,67 | 49,67 | 49,00 | 49,00 | -1,27% | 150,00 |
| 18.11.2024 | 49,63 | 49,63 | 49,63 | 49,63 | 4,29% | 35,00 |
| 15.11.2024 | 47,59 | 47,59 | 47,59 | 47,59 | 0,59% | - |
| 14.11.2024 | 47,31 | 47,31 | 47,31 | 47,31 | 4,60% | - |
| 13.11.2024 | 45,23 | 45,23 | 45,23 | 45,23 | -2,65% | - |
| 12.11.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -1,76% | - |
| 11.11.2024 | 47,32 | 47,32 | 47,29 | 47,29 | 2,45% | - |
| 08.11.2024 | 54,32 | 54,32 | 46,16 | 46,16 | -15,12% | 540,00 |
| 07.11.2024 | 54,48 | 54,48 | 54,38 | 54,38 | 1,04% | - |
| 06.11.2024 | 51,00 | 54,00 | 51,00 | 53,82 | 11,54% | 150,00 |
| 05.11.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,00% | - |
| 04.11.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,75% | - |
| 01.11.2024 | 47,89 | 47,89 | 47,89 | 47,89 | -1,30% | - |
| 31.10.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,74% | - |
| 30.10.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -0,99% | - |
| 29.10.2024 | 49,37 | 49,37 | 49,37 | 49,37 | 2,09% | - |
| 28.10.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 0,69% | - |
| 25.10.2024 | 48,03 | 48,03 | 48,03 | 48,03 | -0,93% | - |
| 24.10.2024 | 48,51 | 48,69 | 48,48 | 48,48 | -1,42% | 305,00 |
| 23.10.2024 | 49,18 | 49,18 | 49,18 | 49,18 | -1,44% | - |
| 22.10.2024 | 49,36 | 50,50 | 49,36 | 49,90 | -0,87% | 355,00 |
| 21.10.2024 | 50,34 | 50,34 | 50,34 | 50,34 | -0,16% | - |
| 18.10.2024 | 49,31 | 50,42 | 49,31 | 50,42 | 1,04% | 332,00 |
| 17.10.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 8,55% | - |
| 16.10.2024 | 45,97 | 45,97 | 45,97 | 45,97 | -2,25% | - |
| 15.10.2024 | 47,42 | 47,42 | 47,03 | 47,03 | 0,58% | 95,00 |
| 14.10.2024 | 46,38 | 46,76 | 46,38 | 46,76 | 3,11% | 100,00 |
| 11.10.2024 | 45,35 | 45,35 | 45,35 | 45,35 | -0,79% | - |
| 10.10.2024 | 45,71 | 45,71 | 45,71 | 45,71 | -1,27% | - |
| 09.10.2024 | 45,83 | 46,30 | 45,83 | 46,30 | 1,09% | 99,00 |
| 08.10.2024 | 45,75 | 45,80 | 45,75 | 45,80 | 1,33% | 50,00 |
| 07.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,31% | - |
| 04.10.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 3,25% | - |
| 03.10.2024 | 42,79 | 42,79 | 42,79 | 42,79 | 1,91% | - |
| 02.10.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -1,15% | - |
| 01.10.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -0,26% | - |
| 30.09.2024 | 42,56 | 42,59 | 42,56 | 42,59 | -0,21% | 50,00 |
| 27.09.2024 | 42,13 | 42,68 | 42,13 | 42,68 | 4,48% | 120,00 |
| 26.09.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,51% | - |
| 25.09.2024 | 40,95 | 41,06 | 40,95 | 41,06 | -1,79% | 100,00 |
| 24.09.2024 | 41,81 | 41,81 | 41,81 | 41,81 | -1,37% | - |
| 23.09.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -0,07% | - |
| 20.09.2024 | 42,16 | 42,42 | 42,16 | 42,42 | 1,92% | 22,00 |
| 19.09.2024 | 41,19 | 41,62 | 41,19 | 41,62 | 0,80% | 100,00 |
| 18.09.2024 | 41,29 | 41,29 | 41,29 | 41,29 | -0,36% | - |
| 17.09.2024 | 41,18 | 41,44 | 41,18 | 41,44 | 0,97% | 100,00 |
| 16.09.2024 | 41,05 | 41,05 | 41,04 | 41,04 | 2,06% | 150,00 |
| 13.09.2024 | 40,21 | 40,21 | 40,21 | 40,21 | -1,01% | - |
| 12.09.2024 | 40,13 | 40,62 | 40,13 | 40,62 | 3,57% | 149,00 |
| 11.09.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -1,06% | - |
| 10.09.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,35% | - |
| 09.09.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -4,43% | - |
| 06.09.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -1,62% | - |
| 05.09.2024 | 42,01 | 42,01 | 42,01 | 42,01 | -0,73% | - |
| 04.09.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -1,81% | - |
| 03.09.2024 | 44,88 | 44,88 | 43,10 | 43,10 | -4,50% | 50,00 |
| 02.09.2024 | 44,95 | 45,40 | 44,95 | 45,13 | 1,01% | 15,00 |
| 30.08.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 1,48% | - |
| 29.08.2024 | 44,03 | 44,03 | 44,03 | 44,03 | -0,27% | - |
| 28.08.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 0,91% | - |
| 27.08.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,66% | - |
| 26.08.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 1,10% | - |