41,820€
-0,59%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 42,33 | 42,69 | 41,25 | 41,80 | -0,64% | - |
| 16.10.2026 | 42,07 | 42,07 | 42,07 | 42,07 | -0,21% | - |
| 15.10.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -4,46% | 12,00 |
| 14.10.2026 | 44,13 | 44,13 | 44,13 | 44,13 | 0,32% | - |
| 13.10.2026 | 43,99 | 43,99 | 43,99 | 43,99 | -2,22% | - |
| 12.10.2026 | 45,03 | 45,03 | 44,99 | 44,99 | 0,81% | 40,00 |
| 09.10.2026 | 45,13 | 45,13 | 44,63 | 44,63 | -1,30% | 25,00 |
| 08.10.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -1,44% | - |
| 07.10.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -1,23% | - |
| 06.10.2026 | 44,85 | 46,45 | 44,85 | 46,45 | 5,07% | 172,00 |
| 05.10.2026 | 44,21 | 44,21 | 44,21 | 44,21 | 0,41% | - |
| 02.10.2026 | 42,81 | 44,03 | 42,81 | 44,03 | 0,07% | 111,00 |
| 01.10.2026 | 42,16 | 44,03 | 41,85 | 44,00 | 2,33% | 720,00 |
| 30.09.2026 | 43,77 | 43,77 | 43,00 | 43,00 | 0,00% | 10,00 |
| 29.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,78% | - |
| 28.09.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -1,06% | - |
| 25.09.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -4,14% | - |
| 24.09.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -1,75% | - |
| 23.09.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -0,82% | 42,00 |
| 22.09.2026 | 47,37 | 47,37 | 47,37 | 47,37 | -0,63% | - |
| 21.09.2026 | 47,67 | 47,67 | 47,67 | 47,67 | 0,13% | - |
| 18.09.2026 | 47,61 | 47,61 | 47,61 | 47,61 | 3,14% | - |
| 17.09.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -1,03% | - |
| 16.09.2026 | 46,53 | 46,64 | 46,53 | 46,64 | 1,61% | 25,00 |
| 15.09.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -1,25% | - |
| 14.09.2026 | 46,48 | 46,48 | 46,48 | 46,48 | 1,11% | - |
| 11.09.2026 | 45,97 | 45,97 | 45,97 | 45,97 | -2,11% | - |
| 10.09.2026 | 46,96 | 46,96 | 46,96 | 46,96 | -2,85% | - |
| 09.09.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 1,64% | - |
| 08.09.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -0,08% | - |
| 07.09.2026 | 47,80 | 47,80 | 47,60 | 47,60 | -2,14% | 25,00 |
| 04.09.2026 | 48,64 | 48,64 | 48,64 | 48,64 | 0,23% | - |
| 03.09.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 0,71% | - |
| 02.09.2026 | 48,19 | 48,19 | 48,19 | 48,19 | 3,23% | - |
| 01.09.2026 | 46,68 | 46,68 | 46,68 | 46,68 | 2,48% | - |
| 31.08.2026 | 45,55 | 45,55 | 45,55 | 45,55 | -1,24% | - |
| 28.08.2026 | 46,12 | 46,12 | 46,12 | 46,12 | -0,71% | - |
| 27.08.2026 | 44,38 | 46,45 | 44,38 | 46,45 | 6,49% | 70,00 |
| 26.08.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -0,39% | - |
| 25.08.2026 | 43,79 | 43,79 | 43,79 | 43,79 | -3,16% | - |
| 24.08.2026 | 44,81 | 45,22 | 44,81 | 45,22 | 1,60% | 100,00 |
| 21.08.2026 | 44,51 | 44,51 | 44,51 | 44,51 | -3,13% | - |
| 20.08.2026 | 45,95 | 45,95 | 45,95 | 45,95 | -0,97% | - |
| 19.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,00% | 22,00 |
| 18.08.2026 | 46,87 | 46,87 | 46,87 | 46,87 | 3,24% | - |
| 17.08.2026 | 45,62 | 45,99 | 45,40 | 45,40 | -1,11% | 961,00 |
| 14.08.2026 | 45,03 | 46,15 | 45,03 | 45,91 | 2,02% | 320,00 |
| 13.08.2026 | 45,01 | 45,01 | 45,00 | 45,00 | -1,21% | 40,00 |
| 12.08.2026 | 45,55 | 45,55 | 45,55 | 45,55 | -0,72% | - |
| 11.08.2026 | 45,33 | 46,10 | 45,33 | 45,88 | -0,61% | 75,00 |
| 10.08.2026 | 48,67 | 48,67 | 46,16 | 46,16 | 1,54% | 1.534,00 |
| 07.08.2026 | 41,93 | 45,46 | 41,93 | 45,46 | 4,60% | 150,00 |
| 06.08.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -2,36% | - |
| 05.08.2026 | 44,51 | 44,51 | 44,51 | 44,51 | 2,65% | - |
| 04.08.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -0,87% | - |
| 03.08.2026 | 43,41 | 43,74 | 43,41 | 43,74 | -0,18% | 85,00 |
| 31.07.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 4,33% | - |
| 30.07.2026 | 40,46 | 42,00 | 40,46 | 42,00 | -2,12% | 76,00 |
| 29.07.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -4,94% | - |
| 28.07.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -1,35% | - |
| 27.07.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -1,00% | - |
| 24.07.2026 | 46,22 | 46,22 | 46,22 | 46,22 | 3,38% | - |
| 23.07.2026 | 44,71 | 44,71 | 44,71 | 44,71 | 0,07% | - |
| 22.07.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 3,47% | - |
| 21.07.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 1,43% | - |
| 20.07.2026 | 42,57 | 42,57 | 42,57 | 42,57 | -0,16% | - |
| 17.07.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -2,49% | - |
| 16.07.2026 | 43,73 | 43,73 | 43,73 | 43,73 | -1,55% | - |
| 15.07.2026 | 44,42 | 44,42 | 44,42 | 44,42 | 2,82% | - |
| 14.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,84% | - |
| 13.07.2026 | 44,01 | 44,01 | 44,01 | 44,01 | 1,10% | - |
| 10.07.2026 | 43,53 | 43,53 | 43,53 | 43,53 | 1,07% | - |
| 09.07.2026 | 43,07 | 43,07 | 43,07 | 43,07 | 2,16% | - |
| 08.07.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -5,66% | - |
| 07.07.2026 | 44,69 | 44,69 | 44,69 | 44,69 | 4,03% | - |
| 06.07.2026 | 42,96 | 42,96 | 42,96 | 42,96 | 0,02% | - |
| 03.07.2026 | 42,95 | 42,95 | 42,95 | 42,95 | -2,14% | - |
| 02.07.2026 | 43,89 | 43,89 | 43,89 | 43,89 | -3,41% | - |
| 01.07.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -3,05% | - |
| 30.06.2026 | 46,87 | 46,87 | 46,87 | 46,87 | -0,13% | - |
| 29.06.2026 | 46,93 | 46,93 | 46,93 | 46,93 | 0,60% | - |
| 26.06.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 0,47% | - |
| 25.06.2026 | 46,43 | 46,43 | 46,43 | 46,43 | -1,88% | - |
| 24.06.2026 | 46,58 | 47,32 | 46,58 | 47,32 | 1,33% | 10,00 |
| 23.06.2026 | 47,14 | 47,14 | 46,70 | 46,70 | 0,89% | 100,00 |
| 22.06.2026 | 46,18 | 46,29 | 46,18 | 46,29 | -0,49% | 260,00 |
| 19.06.2026 | 46,52 | 46,52 | 46,52 | 46,52 | 3,47% | - |
| 18.06.2026 | 44,96 | 44,96 | 44,96 | 44,96 | -1,17% | - |
| 17.06.2026 | 43,30 | 45,49 | 43,30 | 45,49 | 5,15% | 3.000,00 |
| 16.06.2026 | 43,26 | 43,26 | 43,26 | 43,26 | -0,87% | - |
| 15.06.2026 | 44,12 | 44,12 | 43,64 | 43,64 | 1,30% | 1.219,00 |
| 12.06.2026 | 43,08 | 43,08 | 43,08 | 43,08 | 6,61% | - |
| 11.06.2026 | 40,41 | 40,41 | 40,41 | 40,41 | -4,85% | - |
| 10.06.2026 | 42,47 | 42,47 | 42,47 | 42,47 | -0,40% | - |
| 09.06.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 4,46% | - |
| 08.06.2026 | 40,82 | 40,82 | 40,82 | 40,82 | -5,20% | - |
| 05.06.2026 | 43,06 | 43,06 | 43,06 | 43,06 | 0,40% | - |
| 04.06.2026 | 42,89 | 42,89 | 42,89 | 42,89 | 0,73% | - |
| 03.06.2026 | 42,58 | 42,58 | 42,58 | 42,58 | 5,66% | - |
| 02.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 3,12% | - |