43,745€
-5,17%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 44,99 | 45,96 | 44,67 | 45,41 | 1,27% | 1.490,00 |
| 04.05.2026 | 45,06 | 46,01 | 44,63 | 44,84 | -1,52% | 598,00 |
| 30.04.2026 | 44,11 | 45,74 | 44,03 | 45,53 | 3,36% | 100,00 |
| 29.04.2026 | 43,26 | 44,60 | 42,76 | 44,05 | 2,13% | 522,00 |
| 28.04.2026 | 44,27 | 44,34 | 41,70 | 43,14 | -2,14% | 1.472,00 |
| 27.04.2026 | 41,06 | 44,19 | 40,77 | 44,08 | 7,10% | 1.019,00 |
| 24.04.2026 | 40,73 | 41,88 | 40,46 | 41,16 | 1,18% | - |
| 23.04.2026 | 40,67 | 41,32 | 40,11 | 40,68 | -0,38% | - |
| 22.04.2026 | 40,34 | 41,31 | 40,05 | 40,83 | 1,24% | 87,00 |
| 21.04.2026 | 40,92 | 41,32 | 39,80 | 40,33 | -1,28% | 427,00 |
| 20.04.2026 | 41,04 | 41,18 | 40,63 | 40,85 | -1,11% | - |
| 17.04.2026 | 40,73 | 41,82 | 40,72 | 41,31 | 1,64% | 528,00 |
| 16.04.2026 | 41,20 | 41,75 | 40,41 | 40,65 | -1,17% | 808,00 |
| 15.04.2026 | 41,77 | 42,12 | 41,05 | 41,13 | -1,53% | - |
| 14.04.2026 | 42,13 | 42,38 | 41,63 | 41,76 | -1,01% | 510,00 |
| 13.04.2026 | 41,85 | 42,43 | 41,54 | 42,19 | 0,30% | - |
| 10.04.2026 | 41,92 | 42,47 | 41,66 | 42,06 | 0,33% | 210,00 |
| 09.04.2026 | 42,09 | 42,49 | 41,76 | 41,93 | -0,36% | 159,00 |
| 08.04.2026 | 42,73 | 43,53 | 41,74 | 42,08 | 2,05% | 116,00 |
| 07.04.2026 | 40,74 | 41,31 | 40,24 | 41,23 | 0,93% | 101,00 |
| 02.04.2026 | 40,39 | 41,16 | 39,95 | 40,85 | -0,44% | - |
| 01.04.2026 | 40,42 | 42,05 | 40,38 | 41,03 | 1,71% | 280,00 |
| 31.03.2026 | 38,50 | 40,41 | 38,44 | 40,34 | 5,75% | 1.850,00 |
| 30.03.2026 | 39,84 | 40,41 | 38,11 | 38,15 | -3,76% | 271,00 |
| 27.03.2026 | 40,52 | 40,53 | 38,96 | 39,64 | -1,92% | 383,00 |
| 26.03.2026 | 41,29 | 41,92 | 40,15 | 40,42 | -2,46% | 996,00 |
| 25.03.2026 | 41,09 | 42,16 | 41,04 | 41,44 | 0,55% | 840,00 |
| 24.03.2026 | 40,49 | 41,52 | 40,12 | 41,21 | 1,86% | 1.888,00 |
| 23.03.2026 | 38,60 | 41,64 | 38,47 | 40,46 | 3,54% | 1.322,00 |
| 20.03.2026 | 41,43 | 41,60 | 38,17 | 39,07 | -5,79% | 1.208,00 |
| 19.03.2026 | 39,83 | 41,47 | 38,79 | 41,47 | 4,43% | 882,00 |
| 18.03.2026 | 38,90 | 40,16 | 38,56 | 39,71 | 2,56% | 273,00 |
| 17.03.2026 | 38,37 | 39,01 | 37,66 | 38,72 | 1,27% | 460,00 |
| 16.03.2026 | 37,58 | 39,11 | 37,58 | 38,24 | 1,76% | 2.004,00 |
| 13.03.2026 | 37,91 | 38,58 | 37,36 | 37,58 | -0,76% | 253,00 |
| 12.03.2026 | 38,36 | 38,50 | 36,89 | 37,86 | -1,50% | 683,00 |
| 11.03.2026 | 38,96 | 39,03 | 38,15 | 38,44 | -0,95% | 575,00 |
| 10.03.2026 | 39,49 | 39,64 | 38,57 | 38,81 | -1,50% | 1.260,00 |
| 09.03.2026 | 38,11 | 39,79 | 37,48 | 39,40 | 1,68% | 1.097,00 |
| 06.03.2026 | 40,03 | 40,06 | 38,21 | 38,75 | -2,32% | 435,00 |
| 05.03.2026 | 41,38 | 41,61 | 39,25 | 39,67 | -4,26% | 764,00 |
| 04.03.2026 | 41,82 | 42,42 | 40,98 | 41,44 | -1,12% | - |
| 03.03.2026 | 43,29 | 43,29 | 41,23 | 41,91 | -3,74% | 6.200,00 |
| 02.03.2026 | 44,03 | 44,37 | 43,32 | 43,54 | -1,42% | 862,00 |
| 27.02.2026 | 43,90 | 44,29 | 42,97 | 44,17 | 0,40% | - |
| 26.02.2026 | 45,06 | 45,69 | 43,47 | 43,99 | -3,31% | 1.510,00 |
| 25.02.2026 | 44,97 | 45,62 | 44,76 | 45,49 | 0,97% | 1.110,00 |
| 24.02.2026 | 43,90 | 45,20 | 43,12 | 45,06 | 2,78% | 48,00 |
| 23.02.2026 | 45,18 | 45,40 | 42,62 | 43,84 | -3,81% | 29,00 |
| 20.02.2026 | 45,09 | 46,01 | 44,39 | 45,58 | 1,87% | 3.903,00 |
| 19.02.2026 | 42,96 | 45,64 | 42,33 | 44,74 | 4,18% | 276,00 |
| 18.02.2026 | 41,05 | 43,29 | 41,05 | 42,95 | 4,81% | 260,00 |
| 17.02.2026 | 38,68 | 41,53 | 37,89 | 40,98 | 5,59% | 1.286,00 |
| 16.02.2026 | 38,67 | 38,99 | 38,40 | 38,81 | 1,34% | 712,00 |
| 13.02.2026 | 38,45 | 38,83 | 37,69 | 38,29 | -0,70% | 382,00 |
| 12.02.2026 | 40,03 | 40,61 | 37,94 | 38,56 | -3,41% | 58,00 |
| 11.02.2026 | 40,48 | 41,93 | 39,73 | 39,92 | -1,48% | 1.052,00 |
| 10.02.2026 | 40,55 | 41,33 | 40,28 | 40,52 | 0,04% | 1.390,00 |
| 09.02.2026 | 39,63 | 40,83 | 39,31 | 40,51 | 2,10% | 1.286,00 |
| 06.02.2026 | 38,02 | 40,38 | 38,02 | 39,67 | 4,55% | 503,00 |
| 05.02.2026 | 38,77 | 39,20 | 37,92 | 37,95 | -2,33% | - |
| 04.02.2026 | 39,34 | 39,86 | 37,41 | 38,85 | -0,99% | 210,00 |
| 03.02.2026 | 39,85 | 40,80 | 38,23 | 39,24 | -1,27% | 130,00 |
| 02.02.2026 | 37,70 | 40,01 | 37,70 | 39,75 | 2,07% | 15,00 |
| 30.01.2026 | 39,15 | 39,63 | 38,37 | 38,94 | -0,70% | 330,00 |
| 29.01.2026 | 39,16 | 39,56 | 38,13 | 39,22 | 0,04% | 15,00 |
| 28.01.2026 | 38,38 | 39,44 | 38,07 | 39,20 | 2,15% | 250,00 |
| 27.01.2026 | 38,66 | 38,91 | 38,14 | 38,38 | -0,25% | 2.400,00 |
| 26.01.2026 | 38,32 | 39,66 | 38,25 | 38,47 | 0,12% | 2.700,00 |
| 23.01.2026 | 38,89 | 39,18 | 38,36 | 38,43 | -1,03% | - |
| 22.01.2026 | 38,36 | 39,20 | 38,15 | 38,83 | 1,16% | 8.829,00 |
| 21.01.2026 | 36,92 | 38,41 | 36,64 | 38,38 | 4,62% | 409,00 |
| 20.01.2026 | 37,24 | 37,44 | 36,50 | 36,69 | -2,72% | 119,00 |
| 19.01.2026 | 37,75 | 37,84 | 37,66 | 37,71 | -0,51% | 4.212,00 |
| 16.01.2026 | 37,72 | 38,40 | 37,01 | 37,91 | 1,35% | 112,00 |
| 15.01.2026 | 38,24 | 38,97 | 37,39 | 37,40 | -1,55% | - |
| 14.01.2026 | 37,99 | 38,34 | 37,31 | 37,99 | -0,26% | 15,00 |
| 13.01.2026 | 38,22 | 38,80 | 37,94 | 38,09 | -0,12% | - |
| 12.01.2026 | 37,78 | 38,86 | 37,54 | 38,14 | 0,24% | 172,00 |
| 09.01.2026 | 37,28 | 39,11 | 37,22 | 38,05 | 1,89% | 7.087,00 |
| 08.01.2026 | 38,11 | 38,50 | 37,09 | 37,34 | -1,84% | 750,00 |
| 07.01.2026 | 38,38 | 38,74 | 37,50 | 38,04 | -0,92% | 45,00 |
| 06.01.2026 | 38,09 | 38,43 | 37,71 | 38,40 | 0,95% | 58,00 |
| 05.01.2026 | 35,75 | 38,07 | 35,75 | 38,04 | 6,91% | 96,00 |
| 02.01.2026 | 33,92 | 35,61 | 33,81 | 35,58 | 3,22% | 103,00 |
| 30.12.2025 | 34,34 | 34,65 | 34,19 | 34,47 | 0,44% | 2.350,00 |
| 29.12.2025 | 34,67 | 34,72 | 34,21 | 34,32 | -1,02% | 6.403,00 |
| 23.12.2025 | 34,70 | 35,17 | 34,36 | 34,67 | -0,04% | 613,00 |
| 22.12.2025 | 35,22 | 35,40 | 34,46 | 34,69 | -0,76% | 14,00 |
| 19.12.2025 | 35,17 | 35,88 | 34,79 | 34,95 | -0,65% | 452,00 |
| 18.12.2025 | 34,97 | 35,88 | 34,62 | 35,18 | 0,77% | 2.200,00 |
| 17.12.2025 | 36,62 | 36,94 | 34,57 | 34,91 | -4,16% | 362,00 |
| 16.12.2025 | 36,63 | 37,34 | 36,36 | 36,43 | -1,33% | - |
| 15.12.2025 | 37,37 | 37,71 | 36,67 | 36,92 | -0,62% | 379,00 |
| 12.12.2025 | 38,32 | 38,53 | 36,89 | 37,15 | -3,21% | 3.259,00 |
| 11.12.2025 | 36,79 | 38,52 | 36,71 | 38,38 | 3,38% | 300,00 |
| 10.12.2025 | 37,32 | 37,63 | 36,45 | 37,12 | -0,55% | - |
| 09.12.2025 | 37,23 | 37,78 | 37,02 | 37,33 | 0,04% | 226,00 |
| 08.12.2025 | 37,76 | 38,22 | 36,87 | 37,31 | -1,24% | 478,00 |
| 05.12.2025 | 38,97 | 39,72 | 37,66 | 37,78 | -3,13% | 1.033,00 |