39,160€
2,25%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 0,55% | - |
27.03.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 2,24% | - |
26.03.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,95% | - |
25.03.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 0,56% | - |
22.03.2024 | 37,61 | 37,61 | 37,61 | 37,61 | 4,36% | - |
21.03.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,31% | - |
20.03.2024 | 35,93 | 35,93 | 35,93 | 35,93 | -3,44% | - |
19.03.2024 | 37,21 | 37,21 | 37,21 | 37,21 | 5,23% | - |
18.03.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 0,31% | - |
15.03.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,23% | - |
14.03.2024 | 35,12 | 35,33 | 35,12 | 35,33 | 2,64% | 30,00 |
13.03.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 1,18% | - |
12.03.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,99% | - |
11.03.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 2,02% | - |
08.03.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,39% | - |
07.03.2024 | 33,27 | 33,55 | 33,27 | 33,55 | -0,18% | 1,00 |
06.03.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,30% | - |
05.03.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 0,33% | - |
04.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,12% | - |
01.03.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,81% | - |
29.02.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,55% | - |
28.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,02% | - |
27.02.2024 | 32,34 | 33,34 | 32,33 | 33,34 | -1,51% | 950,00 |
26.02.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 3,49% | - |
23.02.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -1,27% | - |
22.02.2024 | 32,81 | 33,13 | 32,81 | 33,13 | -1,90% | 245,00 |
21.02.2024 | 33,77 | 33,77 | 33,77 | 33,77 | -13,19% | - |
20.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,54% | - |
19.02.2024 | 38,69 | 38,69 | 38,69 | 38,69 | -3,03% | - |
16.02.2024 | 39,49 | 39,90 | 39,49 | 39,90 | 1,55% | 30,00 |
15.02.2024 | 38,69 | 39,29 | 38,69 | 39,29 | 6,22% | 50,00 |
14.02.2024 | 36,99 | 36,99 | 36,99 | 36,99 | -1,91% | - |
13.02.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 3,03% | - |
12.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,44% | - |
09.02.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 3,43% | - |
08.02.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 4,55% | - |
07.02.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 1,87% | - |
06.02.2024 | 34,77 | 34,77 | 34,77 | 34,77 | -1,02% | - |
05.02.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 0,92% | - |
02.02.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,58% | - |
01.02.2024 | 34,61 | 34,61 | 34,61 | 34,61 | -1,65% | - |
31.01.2024 | 35,19 | 35,19 | 35,19 | 35,19 | 0,23% | - |
30.01.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 0,80% | - |
29.01.2024 | 34,83 | 34,83 | 34,83 | 34,83 | 0,55% | - |
26.01.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,72% | - |
25.01.2024 | 34,89 | 34,89 | 34,89 | 34,89 | 0,84% | - |
24.01.2024 | 34,27 | 34,60 | 34,27 | 34,60 | 2,67% | 120,00 |
23.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,39% | - |
22.01.2024 | 33,58 | 33,58 | 33,57 | 33,57 | -1,09% | - |
19.01.2024 | 33,94 | 33,94 | 33,94 | 33,94 | 1,89% | - |
18.01.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -1,27% | - |
17.01.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -1,63% | - |
16.01.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,70% | - |
15.01.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -1,13% | - |
12.01.2024 | 33,92 | 34,45 | 33,92 | 34,45 | 0,55% | 19,00 |
11.01.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,67% | - |
10.01.2024 | 34,49 | 34,49 | 34,49 | 34,49 | -0,20% | - |
09.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,00% | - |
08.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 4,60% | - |
05.01.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -1,40% | - |
04.01.2024 | 33,51 | 33,51 | 33,51 | 33,51 | -2,05% | - |
03.01.2024 | 34,21 | 34,21 | 34,21 | 34,21 | -2,84% | - |
02.01.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -1,37% | - |
29.12.2023 | 35,36 | 35,70 | 35,36 | 35,70 | 1,13% | - |
28.12.2023 | 35,30 | 35,30 | 35,30 | 35,30 | -2,81% | - |
27.12.2023 | 35,73 | 36,32 | 35,73 | 36,32 | 3,68% | 150,00 |
22.12.2023 | 35,03 | 35,03 | 35,03 | 35,03 | -1,10% | - |
21.12.2023 | 35,42 | 35,42 | 35,42 | 35,42 | -2,64% | - |
20.12.2023 | 36,38 | 36,38 | 36,38 | 36,38 | 1,54% | - |
19.12.2023 | 35,83 | 35,83 | 35,83 | 35,83 | 0,08% | - |
18.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,03% | - |
15.12.2023 | 35,81 | 35,81 | 35,81 | 35,81 | -1,46% | - |
14.12.2023 | 35,34 | 36,34 | 35,34 | 36,34 | 2,45% | 100,00 |
13.12.2023 | 35,47 | 35,47 | 35,47 | 35,47 | -0,42% | - |
12.12.2023 | 35,62 | 35,62 | 35,62 | 35,62 | 1,37% | - |
11.12.2023 | 35,14 | 35,14 | 35,14 | 35,14 | 0,66% | - |
08.12.2023 | 34,50 | 34,91 | 34,50 | 34,91 | 1,42% | 115,00 |
07.12.2023 | 34,42 | 34,42 | 34,42 | 34,42 | -2,02% | - |
06.12.2023 | 35,13 | 35,13 | 35,13 | 35,13 | -0,14% | - |
05.12.2023 | 35,63 | 36,79 | 35,18 | 35,18 | -2,01% | 150,00 |
04.12.2023 | 35,79 | 35,90 | 35,79 | 35,90 | 4,06% | 50,00 |
01.12.2023 | 34,55 | 34,55 | 34,50 | 34,50 | -0,78% | 120,00 |
30.11.2023 | 34,13 | 34,77 | 34,13 | 34,77 | 2,39% | 30,00 |
29.11.2023 | 33,96 | 33,96 | 33,96 | 33,96 | -2,05% | - |
28.11.2023 | 34,67 | 34,67 | 34,67 | 34,67 | 0,84% | - |
27.11.2023 | 34,38 | 34,38 | 34,38 | 34,38 | -0,98% | - |
24.11.2023 | 34,72 | 34,72 | 34,72 | 34,72 | 0,84% | - |
23.11.2023 | 34,43 | 34,43 | 34,43 | 34,43 | 1,26% | - |
22.11.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -1,79% | - |
21.11.2023 | 34,62 | 34,62 | 34,62 | 34,62 | -0,12% | - |
20.11.2023 | 34,66 | 34,66 | 34,66 | 34,66 | 0,32% | - |
17.11.2023 | 34,55 | 34,55 | 34,55 | 34,55 | -0,03% | - |
16.11.2023 | 34,56 | 34,56 | 34,56 | 34,56 | 0,26% | - |
15.11.2023 | 34,47 | 34,47 | 34,47 | 34,47 | 3,73% | - |
14.11.2023 | 33,23 | 33,23 | 33,23 | 33,23 | -0,63% | - |
13.11.2023 | 33,44 | 33,44 | 33,44 | 33,44 | 4,37% | 130,00 |
10.11.2023 | 32,04 | 32,04 | 32,04 | 32,04 | 1,14% | - |
09.11.2023 | 31,68 | 31,68 | 31,68 | 31,68 | -0,47% | - |
08.11.2023 | 31,83 | 31,83 | 31,83 | 31,83 | -3,13% | - |
07.11.2023 | 32,86 | 32,86 | 32,86 | 32,86 | -2,95% | - |