35,710€
-0,17%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 35,39 | 35,85 | 35,20 | 35,71 | -0,17% | - |
| 25.08.2025 | 35,73 | 35,77 | 35,16 | 35,77 | 0,85% | 1.272,00 |
| 22.08.2025 | 35,70 | 35,98 | 35,47 | 35,47 | 1,00% | 264,00 |
| 21.08.2025 | 34,78 | 35,26 | 34,78 | 35,12 | 0,14% | 117,00 |
| 20.08.2025 | 35,16 | 35,95 | 34,50 | 35,07 | -0,62% | 1.759,00 |
| 19.08.2025 | 36,29 | 36,50 | 35,29 | 35,29 | -1,84% | 1.192,00 |
| 18.08.2025 | 36,06 | 36,30 | 35,55 | 35,95 | 0,53% | 158,00 |
| 15.08.2025 | 36,14 | 36,14 | 35,02 | 35,76 | -0,61% | 4.250,00 |
| 14.08.2025 | 36,68 | 36,72 | 35,62 | 35,98 | -1,07% | 207,00 |
| 13.08.2025 | 37,47 | 37,94 | 36,37 | 36,37 | -1,49% | 315,00 |
| 12.08.2025 | 36,19 | 36,92 | 35,74 | 36,92 | 4,47% | 334,00 |
| 11.08.2025 | 36,35 | 36,63 | 35,12 | 35,34 | -1,89% | 1.242,00 |
| 08.08.2025 | 38,09 | 38,92 | 36,02 | 36,02 | -5,38% | 5.542,00 |
| 07.08.2025 | 37,89 | 38,79 | 37,05 | 38,07 | 1,93% | 938,00 |
| 06.08.2025 | 36,07 | 37,40 | 35,96 | 37,35 | 4,21% | 5.216,00 |
| 05.08.2025 | 34,46 | 35,84 | 34,46 | 35,84 | 3,26% | 764,00 |
| 04.08.2025 | 35,63 | 36,41 | 34,43 | 34,71 | -3,34% | 1.093,00 |
| 01.08.2025 | 49,74 | 49,74 | 32,71 | 35,91 | -27,53% | 3.971,00 |
| 31.07.2025 | 49,05 | 49,55 | 49,05 | 49,55 | 1,25% | 132,00 |
| 30.07.2025 | 48,84 | 48,94 | 47,20 | 48,94 | 0,53% | 771,00 |
| 29.07.2025 | 48,33 | 49,46 | 48,33 | 48,68 | 0,47% | 955,00 |
| 28.07.2025 | 48,77 | 49,48 | 48,45 | 48,45 | 1,91% | 681,00 |
| 25.07.2025 | 47,30 | 48,00 | 47,30 | 47,54 | 1,15% | 90,00 |
| 24.07.2025 | 47,47 | 47,47 | 46,76 | 47,00 | -0,34% | 184,00 |
| 23.07.2025 | 46,70 | 47,27 | 46,70 | 47,16 | 2,41% | 122,00 |
| 22.07.2025 | 46,56 | 46,56 | 45,52 | 46,05 | -1,48% | 254,00 |
| 21.07.2025 | 47,64 | 47,97 | 46,68 | 46,74 | 0,47% | 533,00 |
| 18.07.2025 | 46,42 | 46,52 | 46,15 | 46,52 | 0,04% | 86,00 |
| 17.07.2025 | 46,44 | 47,04 | 46,44 | 46,50 | 2,88% | 82,00 |
| 16.07.2025 | 45,68 | 45,96 | 45,10 | 45,20 | -1,89% | 1.001,00 |
| 15.07.2025 | 46,42 | 46,42 | 45,87 | 46,07 | 2,45% | 177,00 |
| 14.07.2025 | 44,71 | 44,97 | 44,71 | 44,97 | 0,85% | 120,00 |
| 11.07.2025 | 44,25 | 44,76 | 44,25 | 44,59 | 1,23% | 252,00 |
| 10.07.2025 | 43,63 | 44,05 | 43,63 | 44,05 | -0,09% | 25,00 |
| 09.07.2025 | 44,00 | 44,09 | 44,00 | 44,09 | 0,07% | 330,00 |
| 08.07.2025 | 44,23 | 44,73 | 43,59 | 44,06 | -0,92% | 239,00 |
| 07.07.2025 | 44,85 | 45,10 | 44,47 | 44,47 | -0,49% | 751,00 |
| 04.07.2025 | 44,69 | 44,69 | 44,69 | 44,69 | -0,97% | 72,00 |
| 03.07.2025 | 44,21 | 45,47 | 44,21 | 45,13 | 5,27% | 212,00 |
| 02.07.2025 | 42,87 | 42,87 | 42,87 | 42,87 | 0,95% | 84,00 |
| 01.07.2025 | 43,46 | 43,51 | 42,13 | 42,47 | -3,11% | - |
| 30.06.2025 | 44,02 | 44,34 | 43,44 | 43,83 | -0,72% | - |
| 27.06.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 1,53% | 100,00 |
| 26.06.2025 | 42,56 | 43,49 | 42,47 | 43,49 | 1,10% | - |
| 25.06.2025 | 44,10 | 44,50 | 42,86 | 43,01 | -0,92% | - |
| 24.06.2025 | 42,56 | 43,41 | 42,56 | 43,41 | 2,62% | 30,00 |
| 23.06.2025 | 43,28 | 43,30 | 42,30 | 42,30 | -3,44% | 277,00 |
| 20.06.2025 | 43,27 | 44,35 | 43,03 | 43,81 | 0,42% | - |
| 19.06.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -1,42% | 11,00 |
| 18.06.2025 | 43,09 | 44,25 | 43,09 | 44,25 | 1,65% | 148,00 |
| 17.06.2025 | 43,27 | 44,31 | 43,27 | 43,53 | -1,94% | 1.174,00 |
| 16.06.2025 | 41,96 | 44,39 | 41,88 | 44,39 | 5,69% | 250,00 |
| 13.06.2025 | 41,75 | 42,00 | 40,29 | 42,00 | -0,12% | 640,00 |
| 12.06.2025 | 43,31 | 43,31 | 42,05 | 42,05 | -1,87% | 700,00 |
| 11.06.2025 | 41,68 | 42,85 | 41,68 | 42,85 | 8,65% | 542,00 |
| 10.06.2025 | 39,48 | 40,04 | 39,44 | 39,44 | -0,83% | 199,00 |
| 09.06.2025 | 39,21 | 40,16 | 38,85 | 39,77 | 4,08% | 620,00 |
| 06.06.2025 | 37,91 | 38,30 | 37,91 | 38,21 | 2,08% | 835,00 |
| 05.06.2025 | 37,50 | 37,50 | 36,85 | 37,43 | -0,27% | 66,00 |
| 04.06.2025 | 38,92 | 38,92 | 37,53 | 37,53 | -2,01% | 243,00 |
| 03.06.2025 | 36,11 | 38,30 | 36,11 | 38,30 | 6,09% | 388,00 |
| 02.06.2025 | 36,80 | 36,80 | 36,10 | 36,10 | -1,07% | 35,00 |
| 30.05.2025 | 37,21 | 37,39 | 36,49 | 36,49 | -0,44% | 541,00 |
| 29.05.2025 | 37,06 | 37,06 | 36,63 | 36,65 | -3,93% | 66,00 |
| 28.05.2025 | 38,45 | 38,52 | 37,94 | 38,15 | -0,70% | 632,00 |
| 27.05.2025 | 37,46 | 38,42 | 36,74 | 38,42 | 3,03% | 1.512,00 |
| 26.05.2025 | 37,24 | 37,59 | 36,88 | 37,29 | 3,13% | 476,00 |
| 23.05.2025 | 34,90 | 36,16 | 34,39 | 36,16 | 8,62% | 605,00 |
| 22.05.2025 | 33,12 | 33,29 | 33,12 | 33,29 | 0,15% | 14,00 |
| 21.05.2025 | 33,55 | 33,55 | 33,24 | 33,24 | -2,44% | 22,00 |
| 20.05.2025 | 33,90 | 34,36 | 33,90 | 34,07 | 1,40% | 53,00 |
| 19.05.2025 | 34,48 | 34,48 | 33,37 | 33,60 | -1,61% | 992,00 |
| 16.05.2025 | 34,65 | 34,65 | 33,92 | 34,15 | 0,00% | 37,00 |
| 15.05.2025 | 34,42 | 34,42 | 34,15 | 34,15 | 0,00% | 157,00 |
| 14.05.2025 | 34,76 | 34,76 | 34,15 | 34,15 | -2,01% | 560,00 |
| 13.05.2025 | 33,49 | 34,97 | 33,49 | 34,85 | 2,86% | 73,00 |
| 12.05.2025 | 33,30 | 33,99 | 33,30 | 33,88 | 7,52% | 1.186,00 |
| 09.05.2025 | 31,51 | 31,51 | 31,51 | 31,51 | 1,12% | 10,00 |
| 08.05.2025 | 30,98 | 31,21 | 30,90 | 31,16 | 1,17% | 707,00 |
| 07.05.2025 | 30,96 | 31,20 | 30,57 | 30,80 | 2,05% | - |
| 06.05.2025 | 30,25 | 30,59 | 30,17 | 30,18 | -2,11% | 508,00 |
| 05.05.2025 | 31,66 | 31,71 | 30,83 | 30,83 | -0,26% | 563,00 |
| 02.05.2025 | 31,30 | 33,68 | 30,91 | 30,91 | 2,49% | 219,00 |
| 30.04.2025 | 29,66 | 30,16 | 29,66 | 30,16 | -1,66% | 55,00 |
| 29.04.2025 | 30,77 | 30,77 | 30,24 | 30,67 | -0,49% | 374,00 |
| 28.04.2025 | 31,27 | 31,64 | 30,82 | 30,82 | -0,74% | - |
| 25.04.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,88% | 9,00 |
| 24.04.2025 | 30,21 | 30,96 | 29,97 | 30,78 | -2,35% | - |
| 23.04.2025 | 30,25 | 31,52 | 30,25 | 31,52 | 7,76% | 638,00 |
| 22.04.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,48% | 60,00 |
| 17.04.2025 | 29,34 | 29,80 | 29,01 | 29,39 | -1,71% | 358,00 |
| 16.04.2025 | 29,67 | 30,21 | 29,08 | 29,90 | -1,61% | - |
| 15.04.2025 | 29,77 | 30,39 | 29,57 | 30,39 | 2,63% | 2.017,00 |
| 14.04.2025 | 29,83 | 29,83 | 29,61 | 29,61 | 3,39% | 119,00 |
| 11.04.2025 | 29,45 | 29,47 | 28,52 | 28,64 | -2,39% | - |
| 10.04.2025 | 31,55 | 31,59 | 29,05 | 29,34 | 7,59% | 2.586,00 |
| 09.04.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -6,55% | 22,00 |
| 08.04.2025 | 29,23 | 29,40 | 29,15 | 29,18 | 0,27% | 155,00 |
| 07.04.2025 | 27,50 | 29,10 | 27,00 | 29,10 | 1,50% | 404,00 |
| 04.04.2025 | 30,75 | 30,75 | 28,01 | 28,67 | -8,81% | 992,00 |