41,550€
1,24%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,47 | 41,46 | 39,60 | 41,43 | 0,94% | - |
| 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% | - |
| 11.07.2025 | 44,47 | 44,47 | 44,47 | 44,47 | 2,02% | - |
| 10.07.2025 | 43,59 | 43,59 | 43,59 | 43,59 | -0,14% | - |
| 09.07.2025 | 43,38 | 43,65 | 43,38 | 43,65 | -1,91% | 1.300,00 |
| 08.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,26% | - |
| 07.07.2025 | 44,72 | 45,55 | 44,72 | 45,07 | 0,90% | 900,00 |
| 04.07.2025 | 44,69 | 44,69 | 44,67 | 44,67 | 2,90% | 125,00 |
| 03.07.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 2,19% | - |
| 02.07.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -1,64% | - |
| 01.07.2025 | 43,19 | 43,19 | 43,19 | 43,19 | -1,62% | - |
| 30.06.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,34% | - |
| 27.06.2025 | 43,74 | 44,05 | 43,74 | 44,05 | 3,72% | 66,00 |
| 26.06.2025 | 42,47 | 42,47 | 42,47 | 42,47 | -3,15% | - |
| 25.06.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -1,35% | - |
| 24.06.2025 | 42,36 | 44,45 | 42,36 | 44,45 | 4,56% | 100,00 |
| 23.06.2025 | 42,93 | 42,93 | 42,51 | 42,51 | -1,98% | 100,00 |
| 20.06.2025 | 43,27 | 43,37 | 43,27 | 43,37 | 0,23% | 100,00 |
| 19.06.2025 | 43,28 | 43,28 | 43,27 | 43,27 | 0,42% | - |
| 18.06.2025 | 43,09 | 43,09 | 43,09 | 43,09 | -0,51% | - |
| 17.06.2025 | 43,31 | 43,31 | 43,31 | 43,31 | -2,30% | - |
| 16.06.2025 | 41,72 | 44,33 | 41,72 | 44,33 | 9,95% | 400,00 |
| 13.06.2025 | 40,30 | 40,32 | 40,30 | 40,32 | -5,68% | 100,00 |
| 12.06.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 0,83% | - |
| 11.06.2025 | 39,13 | 42,40 | 39,13 | 42,40 | 5,74% | 200,00 |
| 10.06.2025 | 39,21 | 40,10 | 39,21 | 40,10 | 3,16% | 170,00 |
| 09.06.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 2,99% | - |
| 06.06.2025 | 37,32 | 37,74 | 37,32 | 37,74 | 0,59% | 100,00 |
| 05.06.2025 | 37,27 | 37,52 | 37,27 | 37,52 | -0,35% | 60,00 |
| 04.06.2025 | 38,37 | 38,37 | 37,65 | 37,65 | 4,70% | 100,00 |
| 03.06.2025 | 35,62 | 35,96 | 35,62 | 35,96 | -0,94% | 60,00 |
| 02.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,13% | - |
| 30.05.2025 | 37,09 | 37,09 | 37,09 | 37,09 | -4,06% | - |
| 29.05.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 1,50% | - |
| 28.05.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -1,63% | - |