31,080€
-0,48%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,38 | 32,05 | 30,09 | 31,29 | 0,13% | - |
| 24.04.2025 | 30,18 | 31,50 | 29,97 | 31,25 | 2,81% | - |
| 23.04.2025 | 30,10 | 31,64 | 30,01 | 30,40 | 2,43% | - |
| 22.04.2025 | 28,50 | 30,00 | 28,50 | 29,68 | -0,59% | - |
| 17.04.2025 | 29,72 | 30,14 | 29,04 | 29,85 | 1,38% | - |
| 16.04.2025 | 29,59 | 30,21 | 29,04 | 29,45 | -2,24% | - |
| 15.04.2025 | 29,51 | 30,33 | 29,32 | 30,12 | 1,72% | - |
| 14.04.2025 | 29,33 | 30,19 | 28,77 | 29,61 | 0,97% | - |
| 11.04.2025 | 29,54 | 29,75 | 28,47 | 29,33 | -0,66% | - |
| 10.04.2025 | 31,68 | 31,76 | 28,76 | 29,52 | -6,97% | - |
| 09.04.2025 | 27,33 | 32,12 | 27,16 | 31,73 | 12,74% | - |
| 08.04.2025 | 29,14 | 30,40 | 27,66 | 28,15 | -2,60% | 300,00 |
| 07.04.2025 | 27,31 | 30,29 | 26,76 | 28,90 | 1,92% | - |
| 04.04.2025 | 30,51 | 30,66 | 27,12 | 28,35 | -7,95% | - |
| 03.04.2025 | 33,02 | 33,11 | 30,50 | 30,80 | -10,18% | - |
| 02.04.2025 | 33,58 | 34,53 | 32,83 | 34,29 | 1,87% | - |
| 01.04.2025 | 32,96 | 33,70 | 32,36 | 33,66 | 1,71% | - |
| 31.03.2025 | 33,33 | 33,34 | 32,13 | 33,10 | -0,63% | - |
| 28.03.2025 | 34,34 | 34,73 | 32,91 | 33,31 | -3,25% | - |
| 27.03.2025 | 35,04 | 35,11 | 34,13 | 34,43 | -1,05% | - |
| 26.03.2025 | 35,82 | 36,04 | 34,78 | 34,79 | -2,48% | - |
| 25.03.2025 | 35,96 | 36,91 | 35,68 | 35,68 | -0,32% | - |
| 24.03.2025 | 34,95 | 36,56 | 34,93 | 35,79 | 0,99% | - |
| 21.03.2025 | 34,74 | 35,44 | 34,08 | 35,44 | 0,61% | - |
| 20.03.2025 | 35,23 | 35,67 | 34,49 | 35,23 | 2,34% | - |
| 19.03.2025 | 34,01 | 35,42 | 33,99 | 34,42 | 1,18% | - |
| 18.03.2025 | 34,10 | 34,17 | 33,18 | 34,02 | -0,58% | - |
| 17.03.2025 | 33,65 | 34,52 | 33,39 | 34,22 | 3,95% | - |
| 14.03.2025 | 32,31 | 33,91 | 32,26 | 32,92 | -0,65% | - |
| 13.03.2025 | 32,64 | 33,15 | 31,85 | 33,14 | 1,41% | - |
| 12.03.2025 | 32,62 | 33,51 | 32,26 | 32,68 | 0,66% | - |
| 11.03.2025 | 31,70 | 33,24 | 31,32 | 32,46 | 1,76% | - |
| 10.03.2025 | 32,88 | 33,43 | 31,44 | 31,90 | -4,23% | - |
| 07.03.2025 | 33,92 | 33,96 | 32,35 | 33,31 | -1,57% | - |
| 06.03.2025 | 34,25 | 34,27 | 32,78 | 33,84 | -1,38% | - |
| 05.03.2025 | 33,92 | 34,40 | 33,07 | 34,32 | 1,42% | - |
| 04.03.2025 | 35,21 | 35,21 | 33,69 | 33,84 | -3,74% | - |
| 03.03.2025 | 36,52 | 36,96 | 34,87 | 35,15 | -4,01% | - |
| 28.02.2025 | 35,87 | 36,93 | 35,64 | 36,62 | 2,03% | - |
| 27.02.2025 | 36,01 | 36,87 | 35,57 | 35,89 | -0,17% | 70,00 |
| 26.02.2025 | 35,11 | 36,21 | 35,04 | 35,95 | 2,73% | - |
| 25.02.2025 | 35,45 | 36,02 | 34,25 | 35,00 | -1,39% | - |
| 24.02.2025 | 36,04 | 36,59 | 35,47 | 35,49 | -1,59% | - |
| 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% | - |