49,320€
4,25%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,62% | - |
| 22.08.2024 | 43,83 | 43,83 | 43,83 | 43,83 | 1,51% | - |
| 21.08.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -0,87% | - |
| 20.08.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 0,14% | - |
| 19.08.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -2,40% | - |
| 16.08.2024 | 44,57 | 44,57 | 44,57 | 44,57 | 1,00% | - |
| 15.08.2024 | 44,13 | 44,13 | 44,13 | 44,13 | 0,91% | - |
| 14.08.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -0,05% | - |
| 13.08.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,93% | - |
| 12.08.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -1,54% | - |
| 09.08.2024 | 44,47 | 44,85 | 44,47 | 44,85 | 5,93% | 50,00 |
| 08.08.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,61% | - |
| 07.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,54% | - |
| 06.08.2024 | 42,30 | 42,37 | 42,30 | 42,37 | 3,70% | 150,00 |
| 05.08.2024 | 42,75 | 42,75 | 40,86 | 40,86 | -5,79% | 20,00 |
| 02.08.2024 | 43,37 | 43,37 | 43,37 | 43,37 | -1,99% | - |
| 01.08.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 2,69% | - |
| 31.07.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -1,51% | - |
| 30.07.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -1,04% | - |
| 29.07.2024 | 44,21 | 44,21 | 44,21 | 44,21 | -0,67% | - |
| 26.07.2024 | 43,66 | 44,51 | 43,66 | 44,51 | 2,96% | 100,00 |
| 25.07.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -4,13% | - |
| 24.07.2024 | 45,09 | 45,09 | 45,09 | 45,09 | 1,01% | - |
| 23.07.2024 | 44,22 | 44,64 | 44,22 | 44,64 | 2,43% | 50,00 |
| 22.07.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,48% | - |
| 19.07.2024 | 43,79 | 43,79 | 43,79 | 43,79 | -1,06% | - |
| 18.07.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -3,32% | - |
| 17.07.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 2,83% | - |
| 16.07.2024 | 44,22 | 44,52 | 44,22 | 44,52 | 2,32% | 22,00 |
| 15.07.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -0,68% | - |
| 12.07.2024 | 42,59 | 43,81 | 42,59 | 43,81 | 6,52% | 300,00 |
| 11.07.2024 | 41,13 | 41,13 | 41,13 | 41,13 | 2,70% | - |
| 10.07.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -2,32% | - |
| 09.07.2024 | 40,76 | 41,00 | 40,76 | 41,00 | 1,11% | 1.000,00 |
| 08.07.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -0,39% | - |
| 05.07.2024 | 40,71 | 40,71 | 40,71 | 40,71 | 0,12% | - |
| 04.07.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 1,85% | - |
| 03.07.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,15% | - |
| 02.07.2024 | 39,98 | 39,98 | 39,98 | 39,98 | -1,60% | - |
| 01.07.2024 | 40,25 | 40,63 | 40,25 | 40,63 | 1,75% | 3,00 |