41,550€
1,69%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 37,76 | 38,07 | 37,21 | 38,07 | -0,26% | 768,00 |
| 08.10.2025 | 37,28 | 38,17 | 36,97 | 38,17 | 4,01% | 417,00 |
| 07.10.2025 | 37,51 | 37,82 | 36,70 | 36,70 | -2,08% | 268,00 |
| 06.10.2025 | 36,56 | 38,00 | 36,56 | 37,48 | 1,46% | 496,00 |
| 03.10.2025 | 36,89 | 37,61 | 36,85 | 36,94 | -0,16% | 1.288,00 |
| 02.10.2025 | 36,19 | 37,00 | 36,18 | 37,00 | 1,31% | 1.033,00 |
| 01.10.2025 | 35,81 | 36,52 | 35,81 | 36,52 | 2,53% | 396,00 |
| 30.09.2025 | 36,06 | 36,28 | 35,62 | 35,62 | -2,86% | 327,00 |
| 29.09.2025 | 35,83 | 36,87 | 35,83 | 36,67 | 1,52% | 253,00 |
| 26.09.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -0,50% | 60,00 |
| 25.09.2025 | 37,68 | 37,68 | 36,23 | 36,30 | -3,41% | 265,00 |
| 24.09.2025 | 36,97 | 37,58 | 36,97 | 37,58 | 1,21% | 284,00 |
| 23.09.2025 | 38,24 | 38,24 | 37,13 | 37,13 | -0,11% | 163,00 |
| 22.09.2025 | 38,17 | 38,17 | 37,12 | 37,17 | -2,52% | 53,00 |
| 19.09.2025 | 36,43 | 38,13 | 35,90 | 38,13 | 5,92% | 815,00 |
| 18.09.2025 | 34,20 | 36,08 | 33,98 | 36,00 | 5,23% | 886,00 |
| 17.09.2025 | 34,59 | 34,59 | 34,05 | 34,21 | -0,20% | 97,00 |
| 16.09.2025 | 34,91 | 34,91 | 34,28 | 34,28 | -2,31% | 232,00 |
| 15.09.2025 | 35,27 | 35,27 | 34,77 | 35,09 | -0,88% | 363,00 |
| 12.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,00% | 55,00 |
| 11.09.2025 | 35,16 | 35,30 | 34,95 | 35,05 | -1,02% | 384,00 |
| 10.09.2025 | 35,04 | 35,45 | 35,04 | 35,41 | 2,13% | 387,00 |
| 09.09.2025 | 34,95 | 34,95 | 34,67 | 34,67 | -1,11% | 62,00 |
| 08.09.2025 | 35,94 | 35,94 | 34,81 | 35,06 | -0,37% | 112,00 |
| 05.09.2025 | 35,83 | 35,99 | 34,50 | 35,19 | 0,26% | 1.788,00 |
| 04.09.2025 | 36,00 | 36,00 | 35,10 | 35,10 | -4,54% | 678,00 |
| 03.09.2025 | 36,00 | 37,50 | 35,54 | 36,77 | 2,54% | 487,00 |
| 02.09.2025 | 35,42 | 36,20 | 34,07 | 35,86 | 2,43% | 1.278,00 |
| 01.09.2025 | 35,37 | 35,37 | 35,01 | 35,01 | 0,03% | 3,00 |
| 29.08.2025 | 35,79 | 35,79 | 35,00 | 35,00 | -2,67% | 279,00 |
| 28.08.2025 | 35,51 | 35,96 | 35,35 | 35,96 | 1,78% | 570,00 |
| 27.08.2025 | 35,92 | 35,94 | 35,27 | 35,33 | -0,73% | 53,00 |
| 26.08.2025 | 35,71 | 35,72 | 35,08 | 35,59 | -0,50% | 59,00 |
| 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 |