48,265€
-4,31%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 48,32 | 48,40 | 48,24 | 48,26 | -0,19% | - |
| 18.12.2024 | 50,49 | 51,20 | 48,15 | 48,35 | -5,15% | - |
| 17.12.2024 | 51,86 | 52,17 | 50,71 | 50,97 | -1,96% | - |
| 16.12.2024 | 51,96 | 52,49 | 51,62 | 51,99 | -0,15% | 202,00 |
| 13.12.2024 | 52,93 | 53,02 | 51,99 | 52,07 | -1,64% | - |
| 12.12.2024 | 52,95 | 53,75 | 52,74 | 52,94 | -0,45% | - |
| 11.12.2024 | 52,39 | 53,64 | 52,36 | 53,18 | 1,41% | - |
| 10.12.2024 | 52,26 | 53,33 | 52,22 | 52,44 | 0,10% | - |
| 09.12.2024 | 52,79 | 53,11 | 51,83 | 52,39 | -0,81% | - |
| 06.12.2024 | 53,27 | 53,43 | 52,14 | 52,82 | -0,11% | - |
| 05.12.2024 | 53,27 | 54,16 | 52,77 | 52,88 | -0,83% | - |
| 04.12.2024 | 52,06 | 54,12 | 52,06 | 53,32 | 2,44% | - |
| 03.12.2024 | 52,44 | 52,51 | 50,76 | 52,05 | -0,86% | - |
| 02.12.2024 | 53,27 | 53,70 | 52,50 | 52,50 | -0,91% | 897,00 |
| 29.11.2024 | 52,43 | 53,76 | 52,31 | 52,98 | 0,86% | - |
| 28.11.2024 | 52,38 | 52,55 | 52,34 | 52,53 | 0,46% | - |
| 27.11.2024 | 53,33 | 53,78 | 51,35 | 52,29 | -2,02% | - |
| 26.11.2024 | 53,45 | 53,86 | 52,26 | 53,37 | -0,13% | - |
| 25.11.2024 | 53,49 | 54,51 | 53,30 | 53,44 | -0,22% | 166,00 |
| 22.11.2024 | 52,28 | 53,68 | 52,18 | 53,56 | 2,66% | - |
| 21.11.2024 | 49,75 | 52,44 | 49,67 | 52,17 | 4,69% | - |
| 20.11.2024 | 49,82 | 50,40 | 49,07 | 49,84 | 0,23% | - |
| 19.11.2024 | 49,95 | 50,13 | 48,83 | 49,72 | -0,58% | - |
| 18.11.2024 | 49,23 | 50,04 | 48,77 | 50,01 | 1,40% | - |
| 15.11.2024 | 47,89 | 50,60 | 47,65 | 49,32 | 2,12% | - |
| 14.11.2024 | 47,60 | 48,54 | 47,35 | 48,30 | 1,27% | - |
| 13.11.2024 | 45,51 | 47,99 | 45,43 | 47,69 | 4,45% | - |
| 12.11.2024 | 46,76 | 47,02 | 44,98 | 45,66 | -2,33% | - |
| 11.11.2024 | 47,51 | 49,13 | 46,67 | 46,75 | -1,63% | - |
| 08.11.2024 | 54,64 | 55,95 | 45,35 | 47,53 | -12,93% | 100,00 |
| 07.11.2024 | 54,72 | 55,54 | 53,88 | 54,58 | -0,26% | - |
| 06.11.2024 | 51,72 | 55,98 | 51,68 | 54,72 | 9,46% | - |
| 05.11.2024 | 48,55 | 50,06 | 48,35 | 49,99 | 2,96% | - |
| 04.11.2024 | 48,51 | 49,06 | 47,90 | 48,56 | -0,83% | - |
| 01.11.2024 | 48,07 | 49,41 | 48,03 | 48,96 | 1,12% | - |
| 31.10.2024 | 48,69 | 49,31 | 47,90 | 48,42 | -1,02% | - |
| 30.10.2024 | 49,08 | 49,75 | 48,63 | 48,92 | -0,69% | - |
| 29.10.2024 | 49,52 | 49,97 | 48,94 | 49,26 | -1,01% | - |
| 28.10.2024 | 48,56 | 49,84 | 48,40 | 49,77 | 2,80% | - |
| 25.10.2024 | 48,33 | 49,09 | 47,95 | 48,41 | 0,07% | - |
| 24.10.2024 | 48,82 | 49,81 | 48,24 | 48,38 | -1,19% | - |
| 23.10.2024 | 49,49 | 50,49 | 48,37 | 48,96 | -1,53% | - |
| 22.10.2024 | 49,63 | 51,41 | 49,46 | 49,72 | -0,16% | - |
| 21.10.2024 | 50,57 | 51,43 | 49,66 | 49,80 | -1,66% | - |
| 18.10.2024 | 49,63 | 50,83 | 49,50 | 50,64 | 1,80% | - |
| 17.10.2024 | 50,21 | 50,74 | 49,25 | 49,75 | -1,08% | - |
| 16.10.2024 | 46,26 | 51,32 | 46,24 | 50,29 | 8,48% | - |
| 15.10.2024 | 47,38 | 47,87 | 46,17 | 46,36 | -2,07% | - |
| 14.10.2024 | 46,66 | 47,38 | 46,59 | 47,34 | 1,39% | - |
| 11.10.2024 | 45,64 | 46,77 | 45,43 | 46,69 | 2,11% | - |
| 10.10.2024 | 45,99 | 46,06 | 45,27 | 45,73 | -0,75% | - |
| 09.10.2024 | 45,79 | 46,67 | 45,73 | 46,07 | 0,27% | 100,00 |
| 08.10.2024 | 46,04 | 46,74 | 45,29 | 45,95 | -0,42% | - |
| 07.10.2024 | 45,48 | 46,90 | 45,17 | 46,14 | 1,42% | - |
| 04.10.2024 | 44,46 | 45,58 | 44,09 | 45,50 | 2,32% | - |
| 03.10.2024 | 43,05 | 44,74 | 42,88 | 44,47 | 3,20% | - |
| 02.10.2024 | 42,24 | 43,27 | 42,14 | 43,09 | 1,58% | - |
| 01.10.2024 | 42,74 | 42,97 | 42,04 | 42,42 | -1,02% | - |
| 30.09.2024 | 42,83 | 42,94 | 42,41 | 42,85 | -0,14% | - |
| 27.09.2024 | 42,40 | 43,01 | 42,31 | 42,91 | 1,33% | - |
| 26.09.2024 | 41,09 | 42,41 | 41,05 | 42,35 | 3,10% | - |
| 25.09.2024 | 41,16 | 41,59 | 40,89 | 41,07 | -0,82% | - |
| 24.09.2024 | 41,94 | 42,37 | 41,33 | 41,41 | -1,33% | - |
| 23.09.2024 | 42,66 | 43,07 | 41,79 | 41,97 | -0,78% | - |
| 20.09.2024 | 42,42 | 42,87 | 42,19 | 42,30 | -0,48% | - |
| 19.09.2024 | 41,47 | 42,53 | 41,38 | 42,51 | 2,77% | 300,00 |
| 18.09.2024 | 41,56 | 41,99 | 41,02 | 41,36 | -0,47% | - |
| 17.09.2024 | 41,43 | 42,07 | 41,08 | 41,56 | 0,16% | - |
| 16.09.2024 | 41,30 | 41,72 | 41,07 | 41,49 | 0,17% | - |
| 13.09.2024 | 40,44 | 41,63 | 40,43 | 41,42 | 2,12% | - |
| 12.09.2024 | 40,37 | 41,00 | 40,06 | 40,56 | 0,62% | - |
| 11.09.2024 | 39,56 | 40,76 | 39,20 | 40,31 | 1,10% | - |
| 10.09.2024 | 39,88 | 40,30 | 39,51 | 39,87 | -0,31% | - |
| 09.09.2024 | 39,81 | 40,61 | 39,73 | 40,00 | 0,74% | - |
| 06.09.2024 | 41,59 | 41,90 | 39,33 | 39,70 | -4,70% | - |
| 05.09.2024 | 42,27 | 42,51 | 41,59 | 41,66 | -1,68% | - |
| 04.09.2024 | 42,61 | 42,79 | 41,91 | 42,37 | -1,17% | - |
| 03.09.2024 | 45,15 | 45,21 | 42,77 | 42,87 | -5,13% | - |
| 02.09.2024 | 45,25 | 45,25 | 45,08 | 45,19 | -0,20% | - |
| 30.08.2024 | 44,96 | 45,35 | 44,61 | 45,28 | 0,98% | - |
| 29.08.2024 | 44,30 | 45,53 | 44,29 | 44,84 | 1,16% | - |
| 28.08.2024 | 44,42 | 44,69 | 44,06 | 44,33 | 0,01% | - |
| 27.08.2024 | 44,02 | 44,49 | 43,58 | 44,32 | 0,45% | - |
| 26.08.2024 | 44,31 | 44,87 | 44,00 | 44,12 | -0,47% | - |
| 23.08.2024 | 43,83 | 44,85 | 43,81 | 44,33 | 1,21% | - |
| 22.08.2024 | 44,10 | 44,32 | 43,76 | 43,80 | -0,75% | - |
| 21.08.2024 | 43,44 | 44,13 | 43,42 | 44,13 | 1,64% | - |
| 20.08.2024 | 43,83 | 44,47 | 43,35 | 43,42 | -1,00% | - |
| 19.08.2024 | 43,77 | 44,26 | 43,36 | 43,86 | -0,14% | - |
| 16.08.2024 | 44,82 | 44,85 | 43,82 | 43,92 | -2,05% | - |
| 15.08.2024 | 44,39 | 45,75 | 44,23 | 44,84 | 1,15% | - |
| 14.08.2024 | 44,01 | 44,38 | 43,58 | 44,33 | 0,68% | - |
| 13.08.2024 | 44,02 | 44,77 | 43,61 | 44,03 | -0,07% | - |
| 12.08.2024 | 44,46 | 44,58 | 43,49 | 44,06 | -1,03% | - |
| 09.08.2024 | 44,75 | 45,01 | 43,64 | 44,52 | -0,60% | - |
| 08.08.2024 | 42,60 | 45,14 | 42,45 | 44,79 | 4,76% | - |
| 07.08.2024 | 42,84 | 43,53 | 42,22 | 42,76 | 0,46% | - |
| 06.08.2024 | 42,57 | 43,29 | 41,97 | 42,56 | 0,95% | - |
| 05.08.2024 | 42,99 | 43,11 | 38,33 | 42,16 | -3,11% | - |
| 02.08.2024 | 43,66 | 45,72 | 42,27 | 43,52 | -1,07% | - |