35,825€
-26,56%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 37,23 | 38,72 | 37,23 | 38,72 | 5,94% | 200,00 |
| 26.05.2025 | 36,74 | 36,74 | 36,55 | 36,55 | 4,13% | - |
| 23.05.2025 | 34,21 | 35,10 | 33,67 | 35,10 | 5,82% | 3.370,00 |
| 22.05.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -1,28% | - |
| 21.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,52% | - |
| 20.05.2025 | 33,48 | 34,12 | 33,48 | 34,12 | 0,50% | 250,00 |
| 19.05.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -0,18% | - |
| 16.05.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,47% | - |
| 15.05.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -0,76% | - |
| 14.05.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 3,18% | - |
| 13.05.2025 | 33,37 | 33,37 | 33,37 | 33,37 | 3,92% | - |
| 12.05.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 2,07% | - |
| 09.05.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 1,68% | - |
| 08.05.2025 | 30,88 | 30,94 | 30,88 | 30,94 | 0,59% | 130,00 |
| 07.05.2025 | 30,76 | 30,76 | 30,76 | 30,76 | 2,12% | - |
| 06.05.2025 | 30,14 | 30,14 | 30,12 | 30,12 | -4,20% | - |
| 05.05.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,45% | - |
| 02.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 2,22% | - |
| 30.04.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,43% | - |
| 29.04.2025 | 30,49 | 30,49 | 30,49 | 30,49 | -1,96% | - |
| 28.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,96% | - |
| 25.04.2025 | 31,41 | 31,41 | 31,40 | 31,40 | 4,63% | - |
| 24.04.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 0,33% | - |
| 23.04.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 5,24% | - |
| 22.04.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -3,69% | - |
| 17.04.2025 | 29,51 | 29,51 | 29,51 | 29,51 | 0,17% | - |
| 16.04.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 0,41% | - |
| 15.04.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,10% | - |
| 14.04.2025 | 29,31 | 29,31 | 29,31 | 29,31 | 0,83% | - |
| 11.04.2025 | 29,58 | 29,59 | 28,65 | 29,07 | -8,18% | 4.256,00 |
| 10.04.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 15,55% | - |
| 09.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -7,74% | - |
| 08.04.2025 | 29,40 | 29,70 | 29,40 | 29,70 | 8,55% | 200,00 |
| 07.04.2025 | 26,69 | 27,36 | 26,66 | 27,36 | -10,15% | 150,00 |
| 04.04.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -7,87% | - |
| 03.04.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,84% | - |
| 02.04.2025 | 33,33 | 33,33 | 33,33 | 33,33 | 1,55% | - |
| 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 |