41,665€
-0,25%
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 | 41,81 | 0,10% | - |
| 16.10.2026 | 42,37 | 43,14 | 41,66 | 41,77 | -1,58% | 61,00 |
| 15.10.2026 | 42,15 | 42,59 | 42,14 | 42,44 | -0,41% | - |
| 14.10.2026 | 44,46 | 44,64 | 42,18 | 42,62 | -4,07% | 1.915,00 |
| 13.10.2026 | 44,31 | 44,55 | 43,52 | 44,43 | -0,29% | 231,00 |
| 12.10.2026 | 45,37 | 45,44 | 44,25 | 44,56 | -1,56% | 1.500,00 |
| 09.10.2026 | 45,44 | 46,08 | 44,57 | 45,26 | -0,53% | 15,00 |
| 08.10.2026 | 45,56 | 45,80 | 44,53 | 45,50 | -0,39% | 683,00 |
| 07.10.2026 | 46,23 | 46,46 | 43,95 | 45,68 | -1,20% | 1.070,00 |
| 06.10.2026 | 45,19 | 46,75 | 45,13 | 46,24 | 2,52% | 207,00 |
| 05.10.2026 | 44,39 | 45,83 | 44,20 | 45,10 | 1,76% | 1.238,00 |
| 02.10.2026 | 42,81 | 44,89 | 42,81 | 44,32 | 1,04% | 2.142,00 |
| 01.10.2026 | 42,43 | 44,45 | 42,14 | 43,87 | 3,52% | 1.930,00 |
| 30.09.2026 | 44,06 | 44,14 | 42,26 | 42,38 | -3,79% | 234,00 |
| 29.09.2026 | 43,27 | 45,33 | 43,26 | 44,05 | 1,79% | 298,00 |
| 28.09.2026 | 44,14 | 44,84 | 43,19 | 43,27 | -2,14% | 1.165,00 |
| 25.09.2026 | 44,56 | 44,87 | 43,97 | 44,22 | -0,48% | 120,00 |
| 24.09.2026 | 46,49 | 46,57 | 44,40 | 44,43 | -4,61% | 313,00 |
| 23.09.2026 | 47,35 | 47,73 | 46,50 | 46,58 | -1,25% | 324,00 |
| 22.09.2026 | 47,73 | 48,20 | 47,15 | 47,17 | -1,16% | 189,00 |
| 21.09.2026 | 48,03 | 48,74 | 47,29 | 47,72 | -0,13% | 2.499,00 |
| 18.09.2026 | 47,96 | 48,02 | 47,20 | 47,78 | -0,17% | 66,00 |
| 17.09.2026 | 46,53 | 48,59 | 45,93 | 47,86 | 3,53% | 285,00 |
| 16.09.2026 | 46,89 | 46,99 | 45,36 | 46,23 | -1,41% | 516,00 |
| 15.09.2026 | 46,26 | 47,01 | 45,98 | 46,89 | 1,11% | 84,00 |
| 14.09.2026 | 46,86 | 46,89 | 44,83 | 46,38 | -0,81% | 14,00 |
| 11.09.2026 | 46,31 | 46,80 | 45,91 | 46,76 | 1,31% | 29,00 |
| 10.09.2026 | 47,32 | 47,34 | 45,76 | 46,15 | -2,17% | 293,00 |
| 09.09.2026 | 48,70 | 48,86 | 47,06 | 47,18 | -3,07% | 556,00 |
| 08.09.2026 | 47,94 | 49,28 | 47,88 | 48,67 | 1,37% | 371,00 |
| 07.09.2026 | 48,15 | 48,17 | 47,95 | 48,01 | -0,54% | 618,00 |
| 04.09.2026 | 49,02 | 49,79 | 47,39 | 48,27 | -2,25% | 346,00 |
| 03.09.2026 | 48,88 | 50,17 | 48,28 | 49,38 | 1,25% | 861,00 |
| 02.09.2026 | 48,56 | 49,13 | 48,15 | 48,77 | 0,40% | 1.638,00 |
| 01.09.2026 | 47,02 | 48,59 | 45,69 | 48,58 | 3,43% | 1.936,00 |
| 31.08.2026 | 45,88 | 47,05 | 45,75 | 46,97 | 2,08% | 15,00 |
| 28.08.2026 | 46,46 | 46,69 | 45,66 | 46,01 | -0,77% | 44,00 |
| 27.08.2026 | 44,71 | 46,76 | 44,45 | 46,37 | 3,52% | - |
| 26.08.2026 | 43,94 | 44,86 | 43,83 | 44,79 | 2,03% | - |
| 25.08.2026 | 44,07 | 44,74 | 43,39 | 43,90 | -0,20% | 637,00 |
| 24.08.2026 | 45,00 | 45,19 | 43,88 | 43,99 | -1,93% | 561,00 |
| 21.08.2026 | 44,75 | 45,61 | 44,73 | 44,86 | 0,37% | 109,00 |
| 20.08.2026 | 45,63 | 45,87 | 44,43 | 44,69 | -3,43% | 895,00 |
| 19.08.2026 | 46,06 | 46,44 | 44,83 | 46,28 | 1,91% | 1.034,00 |
| 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 |