35,950€
-5,34%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,91 | 38,69 | 35,95 | 36,07 | -4,90% | - |
| 20.02.2025 | 37,76 | 38,43 | 37,38 | 37,93 | 0,04% | - |
| 19.02.2025 | 37,98 | 38,23 | 36,92 | 37,91 | -0,35% | - |
| 18.02.2025 | 41,79 | 42,63 | 36,75 | 38,05 | -8,80% | 76,00 |
| 17.02.2025 | 41,37 | 41,74 | 41,36 | 41,72 | 0,97% | - |
| 14.02.2025 | 42,96 | 43,38 | 40,93 | 41,32 | -3,82% | - |
| 13.02.2025 | 44,46 | 45,22 | 42,47 | 42,96 | -3,69% | - |
| 12.02.2025 | 46,14 | 46,24 | 44,54 | 44,60 | -3,38% | - |
| 11.02.2025 | 48,49 | 48,56 | 45,93 | 46,16 | -5,08% | - |
| 10.02.2025 | 47,87 | 48,94 | 47,81 | 48,63 | 1,83% | - |
| 07.02.2025 | 46,95 | 48,62 | 46,84 | 47,76 | 1,66% | - |
| 06.02.2025 | 46,00 | 47,18 | 46,00 | 46,98 | 2,30% | - |
| 05.02.2025 | 45,66 | 46,40 | 44,80 | 45,92 | 0,09% | - |
| 04.02.2025 | 45,66 | 45,91 | 44,31 | 45,88 | 0,20% | - |
| 03.02.2025 | 46,33 | 46,54 | 44,57 | 45,79 | -1,48% | - |
| 31.01.2025 | 46,76 | 47,36 | 46,04 | 46,48 | -0,34% | - |
| 30.01.2025 | 46,21 | 46,97 | 46,03 | 46,64 | 0,97% | - |
| 29.01.2025 | 44,54 | 46,78 | 44,52 | 46,19 | 3,54% | - |
| 28.01.2025 | 44,50 | 45,81 | 44,03 | 44,61 | 0,97% | - |
| 27.01.2025 | 51,72 | 52,12 | 43,47 | 44,18 | -15,02% | 100,00 |
| 24.01.2025 | 52,78 | 52,85 | 51,51 | 51,99 | -2,00% | 200,00 |
| 23.01.2025 | 52,04 | 54,24 | 51,57 | 53,05 | 1,76% | - |
| 22.01.2025 | 51,37 | 52,47 | 51,08 | 52,13 | 1,52% | - |
| 21.01.2025 | 49,96 | 51,41 | 48,39 | 51,35 | 3,12% | 1.979,00 |
| 20.01.2025 | 48,85 | 49,80 | 48,83 | 49,80 | 1,58% | - |
| 17.01.2025 | 48,14 | 49,05 | 47,42 | 49,02 | 1,99% | 990,00 |
| 16.01.2025 | 47,90 | 48,53 | 47,22 | 48,07 | 0,43% | - |
| 15.01.2025 | 47,31 | 48,48 | 47,24 | 47,86 | 1,16% | - |
| 14.01.2025 | 46,93 | 47,66 | 46,66 | 47,31 | 0,49% | - |
| 13.01.2025 | 47,08 | 47,39 | 46,48 | 47,08 | 0,00% | 75,00 |
| 10.01.2025 | 47,83 | 48,43 | 47,02 | 47,08 | -1,41% | - |
| 09.01.2025 | 47,77 | 47,85 | 47,67 | 47,76 | -0,07% | - |
| 08.01.2025 | 48,85 | 49,11 | 47,14 | 47,79 | -2,19% | - |
| 07.01.2025 | 49,62 | 50,24 | 48,23 | 48,86 | -1,81% | - |
| 06.01.2025 | 49,40 | 50,75 | 49,00 | 49,76 | 0,56% | 15,00 |
| 03.01.2025 | 47,98 | 49,65 | 47,56 | 49,49 | 3,05% | - |
| 02.01.2025 | 47,61 | 48,79 | 47,57 | 48,02 | 2,25% | - |
| 30.12.2024 | 47,81 | 47,96 | 46,74 | 46,97 | -2,18% | - |
| 27.12.2024 | 48,59 | 48,72 | 47,61 | 48,01 | -0,48% | - |
| 23.12.2024 | 48,33 | 48,55 | 47,77 | 48,24 | -0,07% | - |
| 20.12.2024 | 48,21 | 49,17 | 47,32 | 48,28 | -0,03% | - |
| 19.12.2024 | 48,32 | 49,54 | 47,87 | 48,29 | -0,11% | - |
| 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% | - |