38,855€
-0,12%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 38,12 | 38,90 | 38,12 | 38,90 | 0,99% | 220,00 |
| 13.02.2026 | 38,16 | 38,52 | 38,16 | 38,52 | -3,02% | 1.300,00 |
| 12.02.2026 | 39,72 | 39,72 | 39,72 | 39,72 | -1,17% | - |
| 11.02.2026 | 40,19 | 40,19 | 40,19 | 40,19 | -0,10% | - |
| 10.02.2026 | 40,23 | 40,23 | 40,23 | 40,23 | -0,32% | - |
| 09.02.2026 | 39,35 | 40,36 | 39,35 | 40,36 | 7,00% | 1.300,00 |
| 06.02.2026 | 37,72 | 37,72 | 37,72 | 37,72 | -1,75% | - |
| 05.02.2026 | 38,39 | 38,39 | 38,39 | 38,39 | -1,61% | - |
| 04.02.2026 | 39,02 | 39,02 | 39,02 | 39,02 | -3,20% | - |
| 03.02.2026 | 39,43 | 40,31 | 39,43 | 40,31 | 2,52% | 1.200,00 |
| 02.02.2026 | 37,20 | 39,32 | 37,20 | 39,32 | 1,29% | 500,00 |
| 30.01.2026 | 38,82 | 38,82 | 38,82 | 38,82 | -0,49% | - |
| 29.01.2026 | 39,01 | 39,01 | 39,01 | 39,01 | 2,42% | - |
| 28.01.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 0,03% | - |
| 27.01.2026 | 38,37 | 38,37 | 38,08 | 38,08 | -0,05% | 18,00 |
| 26.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,22% | - |
| 23.01.2026 | 38,57 | 38,57 | 38,57 | 38,57 | 1,26% | - |
| 22.01.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 3,96% | - |
| 21.01.2026 | 36,64 | 36,64 | 36,64 | 36,64 | 0,11% | - |
| 20.01.2026 | 36,90 | 36,98 | 36,49 | 36,60 | -2,27% | 2.553,00 |
| 19.01.2026 | 37,45 | 37,45 | 37,45 | 37,45 | -0,03% | - |
| 16.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -1,34% | - |
| 15.01.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 0,53% | - |
| 14.01.2026 | 37,77 | 37,77 | 37,77 | 37,77 | -0,45% | - |
| 13.01.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 1,31% | - |
| 12.01.2026 | 37,45 | 37,45 | 37,45 | 37,45 | 1,16% | - |
| 09.01.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -2,12% | - |
| 08.01.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -0,73% | - |
| 07.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 06.01.2026 | 37,81 | 38,30 | 37,81 | 38,30 | 0,92% | 25,00 |
| 05.01.2026 | 36,01 | 37,95 | 36,01 | 37,95 | 12,08% | 100,00 |
| 02.01.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -0,97% | - |
| 30.12.2025 | 34,07 | 34,66 | 34,07 | 34,19 | -0,64% | 474,00 |
| 29.12.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -0,29% | - |
| 23.12.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -1,29% | - |
| 22.12.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -0,54% | - |
| 19.12.2025 | 34,88 | 35,15 | 34,88 | 35,15 | -0,14% | 200,00 |
| 18.12.2025 | 34,72 | 35,20 | 34,72 | 35,20 | -3,22% | 120,00 |
| 17.12.2025 | 36,37 | 36,37 | 36,37 | 36,37 | 0,00% | - |
| 16.12.2025 | 36,37 | 36,37 | 36,37 | 36,37 | -1,97% | - |
| 15.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -2,47% | - |
| 12.12.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 4,08% | - |
| 11.12.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,35% | - |
| 10.12.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 0,19% | - |
| 09.12.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -1,36% | - |
| 08.12.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -3,18% | - |
| 05.12.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 3,01% | - |
| 04.12.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 3,13% | - |
| 03.12.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 0,33% | - |
| 02.12.2025 | 36,33 | 36,33 | 36,33 | 36,33 | -0,95% | - |
| 01.12.2025 | 36,58 | 36,68 | 36,58 | 36,68 | -0,89% | 103,00 |
| 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% | - |