33,605€
2,39%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 33,63 | 33,69 | 33,33 | 33,62 | 2,42% | - |
| 01.04.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -1,53% | - |
| 31.03.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -2,74% | - |
| 28.03.2025 | 34,33 | 34,34 | 34,27 | 34,27 | -2,20% | 800,00 |
| 27.03.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -2,07% | - |
| 26.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -0,80% | - |
| 25.03.2025 | 35,91 | 36,07 | 35,91 | 36,07 | 3,20% | 48,00 |
| 24.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 1,01% | - |
| 21.03.2025 | 34,68 | 34,68 | 34,60 | 34,60 | -1,34% | 208,00 |
| 20.03.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 3,12% | - |
| 19.03.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,15% | - |
| 18.03.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 1,28% | - |
| 17.03.2025 | 33,63 | 33,63 | 33,63 | 33,63 | 4,15% | - |
| 14.03.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,86% | - |
| 13.03.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -0,25% | - |
| 12.03.2025 | 32,61 | 32,65 | 32,61 | 32,65 | 3,06% | 225,00 |
| 11.03.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -2,97% | - |
| 10.03.2025 | 32,78 | 32,78 | 32,65 | 32,65 | -3,46% | 103,00 |
| 07.03.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -0,47% | - |
| 06.03.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,83% | - |
| 05.03.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -3,55% | - |
| 04.03.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -3,83% | - |
| 03.03.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 2,08% | - |
| 28.02.2025 | 35,59 | 35,59 | 35,59 | 35,59 | -0,48% | - |
| 27.02.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 2,46% | - |
| 26.02.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,74% | - |
| 25.02.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -2,31% | - |
| 24.02.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -4,36% | - |
| 21.02.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 0,11% | - |
| 20.02.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -1,57% | - |
| 19.02.2025 | 37,68 | 38,19 | 37,68 | 38,19 | -8,55% | 10,00 |
| 18.02.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 1,46% | - |
| 17.02.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -3,61% | - |
| 14.02.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -3,55% | - |
| 13.02.2025 | 44,27 | 44,27 | 44,27 | 44,27 | -3,47% | - |
| 12.02.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -4,85% | - |
| 11.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,20% | - |
| 10.02.2025 | 47,63 | 47,63 | 47,63 | 47,63 | 1,97% | - |
| 07.02.2025 | 46,71 | 46,71 | 46,71 | 46,71 | 2,05% | - |
| 06.02.2025 | 45,77 | 45,77 | 45,77 | 45,77 | 0,55% | - |
| 05.02.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -0,09% | - |
| 04.02.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,87% | - |
| 03.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -1,10% | 45,00 |
| 31.01.2025 | 46,47 | 46,47 | 46,47 | 46,47 | 1,00% | - |
| 30.01.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 3,86% | - |
| 29.01.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,75% | - |
| 28.01.2025 | 44,33 | 45,09 | 44,33 | 45,09 | -12,72% | 65,00 |
| 27.01.2025 | 51,66 | 51,66 | 51,66 | 51,66 | -1,52% | - |
| 24.01.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 1,43% | - |
| 23.01.2025 | 51,72 | 51,72 | 51,72 | 51,72 | 0,54% | - |
| 22.01.2025 | 51,24 | 51,48 | 51,24 | 51,44 | 3,79% | 270,00 |
| 21.01.2025 | 49,94 | 49,94 | 49,56 | 49,56 | 1,20% | 65,00 |
| 20.01.2025 | 48,66 | 48,97 | 48,66 | 48,97 | 1,45% | 105,00 |
| 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% | - |