39,785€
-1,81%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 40,88 | 40,88 | 40,52 | 40,52 | -4,55% | 130,00 |
| 04.03.2026 | 42,45 | 42,45 | 42,45 | 42,45 | 2,09% | 7,00 |
| 03.03.2026 | 42,37 | 42,80 | 41,58 | 41,58 | -5,13% | 2.231,00 |
| 02.03.2026 | 43,74 | 44,32 | 43,74 | 43,83 | -0,23% | 47,00 |
| 27.02.2026 | 43,61 | 44,09 | 43,49 | 43,93 | -0,81% | 51,00 |
| 26.02.2026 | 44,87 | 45,64 | 44,29 | 44,29 | -1,31% | 557,00 |
| 25.02.2026 | 44,87 | 45,80 | 44,87 | 44,88 | -0,16% | 204,00 |
| 24.02.2026 | 43,56 | 44,95 | 43,56 | 44,95 | 2,88% | 182,00 |
| 23.02.2026 | 43,88 | 43,88 | 42,61 | 43,69 | -2,89% | 644,00 |
| 20.02.2026 | 44,90 | 45,74 | 44,35 | 44,99 | -0,09% | 660,00 |
| 19.02.2026 | 42,64 | 45,72 | 42,64 | 45,03 | 6,13% | 447,00 |
| 18.02.2026 | 41,07 | 43,12 | 41,07 | 42,43 | 2,12% | 345,00 |
| 17.02.2026 | 39,24 | 41,55 | 37,61 | 41,55 | 6,81% | 611,00 |
| 16.02.2026 | 38,67 | 39,02 | 38,19 | 38,90 | 0,54% | 394,00 |
| 13.02.2026 | 37,86 | 38,69 | 37,86 | 38,69 | 0,70% | 150,00 |
| 12.02.2026 | 39,72 | 40,36 | 38,20 | 38,42 | -3,73% | 364,00 |
| 11.02.2026 | 39,91 | 39,91 | 39,91 | 39,91 | -1,77% | 31,00 |
| 10.02.2026 | 41,08 | 41,32 | 40,63 | 40,63 | 0,22% | 378,00 |
| 09.02.2026 | 40,14 | 40,56 | 40,14 | 40,54 | 1,88% | 321,00 |
| 06.02.2026 | 38,00 | 39,79 | 38,00 | 39,79 | 3,92% | 194,00 |
| 05.02.2026 | 38,27 | 38,99 | 38,17 | 38,29 | -0,60% | 538,00 |
| 04.02.2026 | 39,00 | 39,65 | 37,32 | 38,52 | 0,16% | 274,00 |
| 03.02.2026 | 39,43 | 40,10 | 38,46 | 38,46 | -3,39% | 23,00 |
| 02.02.2026 | 38,17 | 39,81 | 38,01 | 39,81 | 1,72% | 1.898,00 |
| 30.01.2026 | 39,04 | 39,65 | 38,53 | 39,14 | 1,60% | - |
| 29.01.2026 | 39,22 | 39,53 | 37,89 | 38,52 | 0,27% | - |
| 28.01.2026 | 38,39 | 38,83 | 38,07 | 38,42 | 0,13% | - |
| 27.01.2026 | 38,52 | 38,90 | 38,16 | 38,37 | -0,43% | - |
| 26.01.2026 | 38,36 | 39,76 | 38,34 | 38,53 | -1,48% | - |
| 23.01.2026 | 39,17 | 39,17 | 38,60 | 39,11 | 0,96% | 21,00 |
| 22.01.2026 | 38,96 | 38,96 | 38,18 | 38,74 | 1,60% | 217,00 |
| 21.01.2026 | 37,01 | 38,13 | 36,89 | 38,13 | 4,04% | 418,00 |
| 20.01.2026 | 37,76 | 37,76 | 36,42 | 36,65 | -3,53% | 420,00 |
| 19.01.2026 | 37,50 | 37,99 | 37,48 | 37,99 | 0,34% | 236,00 |
| 16.01.2026 | 37,30 | 38,25 | 37,30 | 37,86 | -0,26% | 444,00 |
| 15.01.2026 | 38,32 | 38,46 | 37,88 | 37,96 | -0,71% | 578,00 |
| 14.01.2026 | 38,23 | 38,23 | 38,23 | 38,23 | 0,13% | 52,00 |
| 13.01.2026 | 38,49 | 38,49 | 38,18 | 38,18 | -0,13% | 440,00 |
| 12.01.2026 | 38,07 | 38,50 | 37,44 | 38,23 | 0,34% | 959,00 |
| 09.01.2026 | 39,00 | 39,00 | 38,10 | 38,10 | 1,52% | 1.543,00 |
| 08.01.2026 | 38,33 | 38,63 | 37,53 | 37,53 | -1,16% | 761,00 |
| 07.01.2026 | 38,75 | 38,75 | 37,97 | 37,97 | -0,60% | 6,00 |
| 06.01.2026 | 38,24 | 38,29 | 38,20 | 38,20 | 1,14% | 620,00 |
| 05.01.2026 | 35,95 | 37,93 | 35,51 | 37,77 | 6,10% | 1.983,00 |
| 02.01.2026 | 33,50 | 35,60 | 33,47 | 35,60 | 2,83% | 377,00 |
| 30.12.2025 | 34,18 | 34,67 | 34,18 | 34,62 | 0,93% | 872,00 |
| 29.12.2025 | 34,95 | 34,95 | 34,22 | 34,30 | -1,49% | 662,00 |
| 23.12.2025 | 34,90 | 35,00 | 34,50 | 34,82 | -0,20% | 417,00 |
| 22.12.2025 | 34,80 | 34,89 | 34,72 | 34,89 | -0,20% | 385,00 |
| 19.12.2025 | 35,70 | 35,70 | 34,96 | 34,96 | -0,20% | 3.748,00 |
| 18.12.2025 | 34,65 | 35,41 | 34,65 | 35,03 | -0,34% | 1.148,00 |
| 17.12.2025 | 35,69 | 35,69 | 35,15 | 35,15 | -3,35% | 1.011,00 |
| 16.12.2025 | 36,49 | 37,08 | 36,37 | 36,37 | -2,23% | 1.019,00 |
| 15.12.2025 | 37,55 | 37,57 | 37,20 | 37,20 | 0,35% | 84,00 |
| 12.12.2025 | 38,03 | 38,03 | 37,07 | 37,07 | -0,48% | 2.042,00 |
| 11.12.2025 | 36,71 | 37,25 | 36,71 | 37,25 | -0,59% | 4,00 |
| 10.12.2025 | 37,59 | 37,62 | 36,80 | 37,47 | -0,11% | 318,00 |
| 09.12.2025 | 37,51 | 37,51 | 37,51 | 37,51 | 0,62% | 21,00 |
| 08.12.2025 | 37,42 | 38,02 | 37,28 | 37,28 | -6,24% | 763,00 |
| 05.12.2025 | 39,26 | 39,76 | 39,26 | 39,76 | 2,58% | 221,00 |
| 04.12.2025 | 38,13 | 39,22 | 38,13 | 38,76 | 3,75% | 3.035,00 |
| 03.12.2025 | 37,13 | 37,36 | 37,13 | 37,36 | 3,15% | 425,00 |
| 02.12.2025 | 36,21 | 36,57 | 36,21 | 36,22 | -1,31% | 2.912,00 |
| 01.12.2025 | 37,11 | 37,11 | 36,04 | 36,70 | -1,74% | 479,00 |
| 28.11.2025 | 37,05 | 37,35 | 36,98 | 37,35 | 1,25% | 444,00 |
| 27.11.2025 | 36,89 | 36,89 | 36,89 | 36,89 | -0,35% | 70,00 |
| 26.11.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 2,21% | 135,00 |
| 25.11.2025 | 36,03 | 36,22 | 36,03 | 36,22 | 2,26% | 25,00 |
| 24.11.2025 | 35,10 | 35,42 | 34,54 | 35,42 | -0,11% | 371,00 |
| 21.11.2025 | 35,51 | 35,51 | 34,90 | 35,46 | -0,48% | 667,00 |
| 20.11.2025 | 37,80 | 37,80 | 35,63 | 35,63 | 0,37% | 827,00 |
| 19.11.2025 | 35,79 | 35,79 | 35,50 | 35,50 | -0,42% | 170,00 |
| 18.11.2025 | 35,07 | 35,66 | 35,01 | 35,65 | 1,25% | 479,00 |
| 17.11.2025 | 37,12 | 37,12 | 35,21 | 35,21 | -4,84% | 354,00 |
| 14.11.2025 | 36,93 | 37,00 | 35,60 | 37,00 | 0,54% | 244,00 |
| 13.11.2025 | 39,73 | 39,73 | 36,62 | 36,80 | -6,53% | 181,00 |
| 12.11.2025 | 40,74 | 40,74 | 39,37 | 39,37 | 0,54% | 272,00 |
| 11.11.2025 | 39,13 | 39,16 | 38,96 | 39,16 | -0,25% | 186,00 |
| 10.11.2025 | 40,13 | 40,13 | 39,26 | 39,26 | 5,74% | 321,00 |
| 07.11.2025 | 39,73 | 43,52 | 37,13 | 37,13 | -4,82% | 2.669,00 |
| 06.11.2025 | 41,00 | 41,00 | 39,00 | 39,01 | -4,53% | 898,00 |
| 05.11.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 0,71% | 243,00 |
| 04.11.2025 | 41,10 | 41,10 | 40,57 | 40,57 | -2,99% | 59,00 |
| 03.11.2025 | 42,57 | 42,60 | 41,82 | 41,82 | -1,34% | 1.180,00 |
| 31.10.2025 | 41,98 | 42,40 | 41,98 | 42,39 | 0,66% | 62,00 |
| 30.10.2025 | 42,20 | 42,20 | 42,11 | 42,11 | -1,20% | 123,00 |
| 29.10.2025 | 42,88 | 42,88 | 42,21 | 42,62 | 1,28% | 526,00 |
| 28.10.2025 | 41,85 | 42,08 | 41,85 | 42,08 | 0,62% | 35,00 |
| 27.10.2025 | 42,70 | 42,70 | 41,82 | 41,82 | -0,62% | 420,00 |
| 24.10.2025 | 41,39 | 42,20 | 41,39 | 42,08 | 3,31% | 597,00 |
| 23.10.2025 | 39,69 | 40,73 | 39,69 | 40,73 | 1,29% | 140,00 |
| 22.10.2025 | 41,96 | 42,35 | 38,99 | 40,21 | -4,03% | 601,00 |
| 21.10.2025 | 44,22 | 44,25 | 41,18 | 41,90 | 2,87% | 1.299,00 |
| 20.10.2025 | 40,73 | 40,73 | 40,73 | 40,73 | 1,14% | 1,00 |
| 17.10.2025 | 40,47 | 41,14 | 39,32 | 40,27 | -2,56% | 1.648,00 |
| 16.10.2025 | 43,31 | 44,36 | 41,33 | 41,33 | -5,23% | 951,00 |
| 15.10.2025 | 41,29 | 44,66 | 41,28 | 43,61 | 4,81% | 835,00 |
| 14.10.2025 | 40,60 | 41,69 | 39,67 | 41,61 | 1,84% | 164,00 |
| 13.10.2025 | 37,35 | 41,24 | 37,35 | 40,86 | 6,43% | 1.390,00 |
| 10.10.2025 | 37,93 | 39,39 | 37,42 | 38,39 | 0,84% | 1.684,00 |