41,655€
0,79%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,54 | 41,56 | 41,54 | 41,55 | 0,39% | - |
| 14.10.2025 | 40,55 | 42,14 | 39,62 | 41,39 | 1,03% | - |
| 13.10.2025 | 37,82 | 41,24 | 37,77 | 40,97 | 8,47% | - |
| 10.10.2025 | 37,60 | 39,69 | 37,43 | 37,77 | -1,01% | - |
| 09.10.2025 | 37,93 | 38,15 | 36,95 | 38,15 | 0,91% | 3,00 |
| 08.10.2025 | 36,92 | 38,20 | 36,62 | 37,81 | 1,49% | - |
| 07.10.2025 | 37,44 | 38,22 | 37,18 | 37,25 | -0,59% | - |
| 06.10.2025 | 36,79 | 38,10 | 36,78 | 37,47 | 1,23% | - |
| 03.10.2025 | 37,11 | 37,40 | 36,81 | 37,02 | -0,51% | - |
| 02.10.2025 | 36,47 | 37,36 | 36,21 | 37,21 | 1,36% | - |
| 01.10.2025 | 35,56 | 36,87 | 35,33 | 36,71 | 2,86% | - |
| 30.09.2025 | 36,27 | 36,55 | 35,37 | 35,69 | -2,25% | 60,00 |
| 29.09.2025 | 36,03 | 36,79 | 36,02 | 36,51 | 1,39% | 1.196,00 |
| 26.09.2025 | 36,26 | 36,62 | 35,95 | 36,01 | -0,76% | - |
| 25.09.2025 | 37,38 | 37,50 | 35,75 | 36,28 | -3,68% | - |
| 24.09.2025 | 37,20 | 38,80 | 37,13 | 37,67 | 1,45% | - |
| 23.09.2025 | 37,88 | 38,25 | 37,09 | 37,13 | -2,26% | - |
| 22.09.2025 | 38,11 | 38,15 | 37,02 | 37,99 | 0,17% | - |
| 19.09.2025 | 36,08 | 37,92 | 35,85 | 37,92 | 5,63% | - |
| 18.09.2025 | 34,38 | 36,33 | 34,16 | 35,90 | 5,68% | - |
| 17.09.2025 | 34,36 | 34,83 | 33,71 | 33,97 | -1,22% | 60,00 |
| 16.09.2025 | 35,18 | 35,41 | 34,14 | 34,39 | -2,36% | - |
| 15.09.2025 | 34,95 | 35,49 | 34,63 | 35,22 | -0,25% | - |
| 12.09.2025 | 35,18 | 35,40 | 35,07 | 35,31 | 0,66% | - |
| 11.09.2025 | 35,33 | 35,72 | 34,88 | 35,08 | -1,34% | - |
| 10.09.2025 | 34,69 | 35,56 | 34,67 | 35,56 | 3,18% | - |
| 09.09.2025 | 35,12 | 35,30 | 34,37 | 34,46 | -0,99% | - |
| 08.09.2025 | 35,44 | 35,91 | 34,72 | 34,81 | -1,86% | - |
| 05.09.2025 | 35,76 | 36,45 | 34,40 | 35,47 | -0,38% | - |
| 04.09.2025 | 36,72 | 37,12 | 34,82 | 35,60 | -3,21% | - |
| 03.09.2025 | 35,70 | 37,71 | 35,64 | 36,78 | 2,57% | - |
| 02.09.2025 | 35,14 | 36,32 | 34,07 | 35,86 | 2,18% | - |
| 01.09.2025 | 35,05 | 35,17 | 34,99 | 35,10 | 0,13% | - |
| 29.08.2025 | 35,56 | 35,66 | 34,62 | 35,05 | -1,53% | - |
| 28.08.2025 | 35,44 | 35,95 | 35,18 | 35,60 | 0,81% | - |
| 27.08.2025 | 35,61 | 35,80 | 34,90 | 35,31 | -0,74% | - |
| 26.08.2025 | 35,38 | 35,85 | 35,20 | 35,58 | 0,10% | - |
| 25.08.2025 | 35,43 | 35,99 | 34,95 | 35,54 | 0,20% | - |
| 22.08.2025 | 35,38 | 36,69 | 35,27 | 35,47 | 0,37% | - |
| 21.08.2025 | 35,04 | 35,43 | 34,72 | 35,34 | 0,77% | 200,00 |
| 20.08.2025 | 35,33 | 35,83 | 34,28 | 35,07 | -1,07% | - |
| 19.08.2025 | 36,13 | 36,46 | 35,23 | 35,45 | -1,79% | - |
| 18.08.2025 | 35,74 | 36,18 | 35,35 | 36,10 | 1,05% | - |
| 15.08.2025 | 35,84 | 36,09 | 35,10 | 35,72 | 0,07% | - |
| 14.08.2025 | 36,34 | 36,61 | 35,53 | 35,70 | -2,08% | - |
| 13.08.2025 | 37,13 | 37,80 | 35,79 | 36,46 | -1,99% | - |
| 12.08.2025 | 35,89 | 37,46 | 35,52 | 37,20 | 3,59% | - |
| 11.08.2025 | 36,27 | 36,84 | 34,21 | 35,91 | -0,22% | - |
| 08.08.2025 | 37,77 | 38,67 | 35,99 | 35,99 | -4,98% | - |
| 07.08.2025 | 37,58 | 38,83 | 36,88 | 37,87 | 0,54% | 200,00 |
| 06.08.2025 | 35,77 | 37,78 | 35,46 | 37,67 | 5,70% | - |
| 05.08.2025 | 34,59 | 36,13 | 34,39 | 35,64 | 3,08% | 400,00 |
| 04.08.2025 | 35,65 | 36,46 | 34,30 | 34,57 | -3,52% | - |
| 01.08.2025 | 49,32 | 49,32 | 32,58 | 35,83 | -27,89% | - |
| 31.07.2025 | 49,08 | 49,86 | 48,70 | 49,69 | 1,32% | - |
| 30.07.2025 | 48,12 | 49,29 | 47,35 | 49,05 | 1,19% | 2,00 |
| 29.07.2025 | 48,60 | 49,82 | 48,40 | 48,47 | -0,09% | 206,00 |
| 28.07.2025 | 48,39 | 49,52 | 48,19 | 48,52 | 0,70% | 20,00 |
| 25.07.2025 | 47,39 | 48,41 | 47,26 | 48,18 | 1,81% | - |
| 24.07.2025 | 47,06 | 47,68 | 46,85 | 47,33 | 0,16% | - |
| 23.07.2025 | 46,17 | 47,70 | 46,09 | 47,25 | 2,76% | - |
| 22.07.2025 | 46,17 | 46,65 | 44,74 | 45,98 | -0,51% | - |
| 21.07.2025 | 47,52 | 47,91 | 46,19 | 46,22 | -2,27% | - |
| 18.07.2025 | 46,46 | 47,44 | 46,19 | 47,29 | 1,69% | - |
| 17.07.2025 | 46,05 | 47,22 | 45,90 | 46,51 | 1,13% | - |
| 16.07.2025 | 45,42 | 46,09 | 44,69 | 45,99 | 0,70% | - |
| 15.07.2025 | 46,05 | 46,60 | 45,63 | 45,67 | -1,01% | - |
| 14.07.2025 | 44,48 | 46,34 | 44,44 | 46,13 | 3,15% | - |
| 11.07.2025 | 44,74 | 44,86 | 44,11 | 44,72 | 0,47% | - |
| 10.07.2025 | 43,84 | 44,66 | 43,64 | 44,51 | 1,04% | - |
| 09.07.2025 | 43,63 | 44,37 | 43,49 | 44,05 | 0,80% | - |
| 08.07.2025 | 44,41 | 45,01 | 43,42 | 43,70 | -1,90% | - |
| 07.07.2025 | 44,75 | 45,27 | 44,00 | 44,55 | -0,11% | - |
| 04.07.2025 | 44,72 | 44,72 | 44,52 | 44,60 | -0,64% | - |
| 03.07.2025 | 43,62 | 45,49 | 43,59 | 44,88 | 2,79% | - |
| 02.07.2025 | 42,67 | 43,68 | 42,19 | 43,66 | 2,46% | - |
| 01.07.2025 | 43,41 | 43,53 | 42,06 | 42,61 | -2,09% | - |
| 30.06.2025 | 44,08 | 44,35 | 43,44 | 43,52 | -0,97% | - |
| 27.06.2025 | 43,99 | 44,53 | 43,36 | 43,95 | 0,14% | - |
| 26.06.2025 | 42,58 | 43,95 | 42,47 | 43,89 | 2,82% | - |
| 25.06.2025 | 44,10 | 44,53 | 42,64 | 42,68 | -3,33% | - |
| 24.06.2025 | 42,53 | 44,48 | 42,53 | 44,15 | 4,02% | - |
| 23.06.2025 | 42,95 | 43,70 | 41,75 | 42,45 | -1,54% | - |
| 20.06.2025 | 43,27 | 44,36 | 42,92 | 43,11 | 0,10% | - |
| 19.06.2025 | 43,51 | 43,52 | 43,07 | 43,07 | -1,29% | - |
| 18.06.2025 | 43,34 | 44,48 | 43,18 | 43,63 | 0,43% | - |
| 17.06.2025 | 43,50 | 44,40 | 42,94 | 43,45 | -1,26% | - |
| 16.06.2025 | 41,78 | 44,50 | 41,76 | 44,00 | 5,25% | - |
| 13.06.2025 | 40,69 | 42,23 | 40,16 | 41,81 | 0,04% | - |
| 12.06.2025 | 42,97 | 43,11 | 41,68 | 41,79 | -3,64% | - |
| 11.06.2025 | 39,19 | 43,49 | 38,99 | 43,37 | 10,44% | 210,00 |
| 10.06.2025 | 39,42 | 40,31 | 39,05 | 39,27 | -0,63% | - |
| 09.06.2025 | 38,80 | 40,61 | 38,79 | 39,52 | 1,36% | - |
| 06.06.2025 | 37,62 | 39,11 | 37,61 | 38,99 | 3,83% | - |
| 05.06.2025 | 37,53 | 37,85 | 36,86 | 37,55 | -0,16% | - |
| 04.06.2025 | 38,51 | 38,55 | 37,43 | 37,61 | -1,49% | - |
| 03.06.2025 | 35,87 | 38,41 | 35,75 | 38,18 | 6,17% | - |
| 02.06.2025 | 36,35 | 36,58 | 35,37 | 35,96 | -1,71% | - |
| 30.05.2025 | 37,18 | 37,28 | 36,19 | 36,59 | -1,36% | - |
| 29.05.2025 | 38,89 | 38,89 | 36,30 | 37,09 | -1,28% | - |