33,095€
-0,32%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 33,40 | 33,40 | 32,76 | 32,76 | -1,33% | 315,00 |
| 28.03.2025 | 34,31 | 34,40 | 33,20 | 33,20 | -3,88% | 297,00 |
| 27.03.2025 | 35,19 | 35,19 | 34,54 | 34,54 | -3,92% | 46,00 |
| 26.03.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,22% | 30,00 |
| 25.03.2025 | 35,87 | 35,87 | 35,87 | 35,87 | -0,77% | 50,00 |
| 24.03.2025 | 34,85 | 36,15 | 34,85 | 36,15 | 4,21% | 147,00 |
| 21.03.2025 | 34,70 | 34,70 | 34,69 | 34,69 | -1,25% | 41,00 |
| 20.03.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 0,37% | 10,00 |
| 19.03.2025 | 34,40 | 35,00 | 34,23 | 35,00 | 3,00% | 1.238,00 |
| 18.03.2025 | 34,00 | 34,00 | 33,98 | 33,98 | -0,99% | 110,00 |
| 17.03.2025 | 33,74 | 34,57 | 33,57 | 34,32 | 5,93% | 368,00 |
| 14.03.2025 | 32,27 | 32,43 | 32,27 | 32,40 | -1,19% | 224,00 |
| 13.03.2025 | 32,70 | 32,79 | 32,70 | 32,79 | 0,55% | 61,00 |
| 12.03.2025 | 32,77 | 32,77 | 32,61 | 32,61 | 1,75% | 5,00 |
| 11.03.2025 | 31,56 | 32,05 | 31,30 | 32,05 | 0,47% | 190,00 |
| 10.03.2025 | 32,87 | 33,15 | 31,43 | 31,90 | -5,73% | 505,00 |
| 07.03.2025 | 33,95 | 33,95 | 33,83 | 33,84 | 0,77% | 266,00 |
| 06.03.2025 | 32,81 | 33,58 | 32,81 | 33,58 | -0,50% | 130,00 |
| 05.03.2025 | 34,02 | 34,37 | 33,69 | 33,75 | -2,17% | 303,00 |
| 04.03.2025 | 35,17 | 35,17 | 33,93 | 34,50 | -1,54% | 1.652,00 |
| 03.03.2025 | 36,18 | 36,62 | 35,04 | 35,04 | -3,71% | 570,00 |
| 28.02.2025 | 35,91 | 36,59 | 35,64 | 36,39 | -0,03% | - |
| 27.02.2025 | 36,13 | 36,59 | 36,13 | 36,40 | 1,48% | 296,00 |
| 26.02.2025 | 35,09 | 35,99 | 35,09 | 35,87 | 2,99% | 107,00 |
| 25.02.2025 | 35,37 | 35,66 | 34,50 | 34,83 | -2,95% | 189,00 |
| 24.02.2025 | 36,06 | 36,20 | 35,89 | 35,89 | -2,13% | 227,00 |
| 21.02.2025 | 38,00 | 38,00 | 36,67 | 36,67 | -2,08% | 163,00 |
| 20.02.2025 | 37,70 | 37,94 | 37,45 | 37,45 | -1,47% | 765,00 |
| 19.02.2025 | 37,99 | 38,32 | 37,01 | 38,01 | 0,96% | 609,00 |
| 18.02.2025 | 41,75 | 41,81 | 36,72 | 37,65 | -9,99% | 1.407,00 |
| 17.02.2025 | 41,75 | 41,83 | 41,75 | 41,83 | 1,65% | 31,00 |
| 14.02.2025 | 42,88 | 42,88 | 41,15 | 41,15 | -4,50% | 509,00 |
| 13.02.2025 | 44,55 | 44,67 | 43,09 | 43,09 | -5,32% | 42,00 |
| 12.02.2025 | 45,96 | 45,96 | 45,51 | 45,51 | -1,45% | 110,00 |
| 11.02.2025 | 48,90 | 48,90 | 46,18 | 46,18 | -4,78% | 57,00 |
| 10.02.2025 | 48,15 | 48,62 | 47,82 | 48,50 | 1,21% | 134,00 |
| 07.02.2025 | 48,26 | 48,26 | 47,92 | 47,92 | 1,89% | 61,00 |
| 06.02.2025 | 46,10 | 47,03 | 45,93 | 47,03 | 3,09% | 251,00 |
| 05.02.2025 | 45,68 | 45,70 | 45,43 | 45,62 | 0,26% | 710,00 |
| 04.02.2025 | 45,55 | 45,55 | 45,50 | 45,50 | -0,11% | 489,00 |
| 03.02.2025 | 46,07 | 48,31 | 44,76 | 45,55 | -3,35% | 101,00 |
| 31.01.2025 | 46,80 | 47,50 | 46,80 | 47,13 | 1,07% | 330,00 |
| 30.01.2025 | 46,56 | 46,63 | 46,27 | 46,63 | -0,15% | 194,00 |
| 29.01.2025 | 46,25 | 46,70 | 46,25 | 46,70 | 5,56% | 60,00 |
| 28.01.2025 | 44,96 | 44,96 | 44,21 | 44,24 | -0,05% | 628,00 |
| 27.01.2025 | 51,96 | 51,96 | 44,18 | 44,26 | -15,53% | 391,00 |
| 24.01.2025 | 52,86 | 52,86 | 51,62 | 52,40 | -2,49% | 545,00 |
| 23.01.2025 | 52,22 | 53,74 | 52,04 | 53,74 | 2,83% | 563,00 |
| 22.01.2025 | 51,72 | 52,26 | 51,72 | 52,26 | 3,73% | 48,00 |
| 21.01.2025 | 49,12 | 50,56 | 48,31 | 50,38 | 1,08% | 189,00 |
| 20.01.2025 | 49,13 | 49,90 | 49,04 | 49,84 | 4,12% | 198,00 |
| 17.01.2025 | 48,25 | 48,54 | 47,87 | 47,87 | 1,33% | 27,00 |
| 16.01.2025 | 48,08 | 48,08 | 47,24 | 47,24 | -1,69% | 254,00 |
| 15.01.2025 | 47,40 | 48,05 | 47,01 | 48,05 | 1,84% | 95,00 |
| 14.01.2025 | 47,18 | 47,18 | 47,18 | 47,18 | 0,62% | 65,00 |
| 13.01.2025 | 47,64 | 47,64 | 46,63 | 46,89 | -0,95% | 315,00 |
| 10.01.2025 | 47,92 | 48,02 | 47,34 | 47,34 | -0,95% | 205,00 |
| 09.01.2025 | 47,75 | 47,85 | 47,67 | 47,80 | 0,37% | - |
| 08.01.2025 | 49,14 | 49,14 | 47,62 | 47,62 | -2,47% | 105,00 |
| 07.01.2025 | 49,58 | 50,24 | 48,23 | 48,83 | -2,66% | - |
| 06.01.2025 | 49,85 | 50,16 | 49,25 | 50,16 | 3,21% | 125,00 |
| 03.01.2025 | 47,94 | 48,60 | 47,26 | 48,60 | -0,10% | 1.238,00 |
| 02.01.2025 | 48,60 | 48,66 | 48,60 | 48,65 | 3,01% | 1.076,00 |
| 30.12.2024 | 47,84 | 47,84 | 46,59 | 47,23 | -0,92% | 266,00 |
| 27.12.2024 | 48,50 | 48,50 | 47,67 | 47,67 | -0,89% | 171,00 |
| 23.12.2024 | 48,77 | 48,77 | 48,00 | 48,10 | -1,45% | 164,00 |
| 20.12.2024 | 47,85 | 48,98 | 47,85 | 48,81 | 1,27% | 101,00 |
| 19.12.2024 | 48,43 | 48,43 | 48,20 | 48,20 | -3,00% | 60,00 |
| 18.12.2024 | 50,20 | 50,78 | 49,69 | 49,69 | -4,07% | 464,00 |
| 17.12.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | 1,00 |
| 16.12.2024 | 52,16 | 52,16 | 52,00 | 52,00 | -2,15% | 120,00 |
| 13.12.2024 | 53,62 | 53,62 | 52,48 | 53,14 | -0,08% | 115,00 |
| 12.12.2024 | 53,26 | 54,00 | 53,18 | 53,18 | -0,37% | 446,00 |
| 11.12.2024 | 52,50 | 53,58 | 52,50 | 53,38 | 1,87% | 210,00 |
| 10.12.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,27% | 30,00 |
| 09.12.2024 | 52,74 | 52,84 | 51,80 | 52,54 | 0,02% | 286,00 |
| 06.12.2024 | 53,24 | 53,43 | 52,48 | 52,53 | -1,30% | - |
| 05.12.2024 | 53,28 | 53,28 | 53,22 | 53,22 | -0,15% | 64,00 |
| 04.12.2024 | 52,15 | 54,12 | 52,13 | 53,30 | 1,41% | - |
| 03.12.2024 | 52,68 | 52,68 | 52,56 | 52,56 | -0,19% | 31,00 |
| 02.12.2024 | 53,38 | 53,38 | 52,66 | 52,66 | 0,00% | 104,00 |
| 29.11.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 0,23% | 5,00 |
| 28.11.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 0,40% | 100,00 |
| 27.11.2024 | 53,22 | 53,77 | 52,26 | 52,33 | -2,98% | - |
| 26.11.2024 | 52,80 | 53,94 | 52,80 | 53,94 | 0,67% | 184,00 |
| 25.11.2024 | 53,92 | 54,62 | 53,58 | 53,58 | 1,86% | 159,00 |
| 22.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,00% | 122,00 |
| 21.11.2024 | 49,81 | 52,11 | 49,67 | 52,08 | 3,99% | - |
| 20.11.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 0,24% | 2,00 |
| 19.11.2024 | 50,00 | 50,00 | 49,96 | 49,96 | -0,12% | 31,00 |
| 18.11.2024 | 49,63 | 50,02 | 49,21 | 50,02 | 0,44% | 222,00 |
| 15.11.2024 | 47,88 | 49,81 | 47,79 | 49,80 | 3,79% | 344,00 |
| 14.11.2024 | 47,97 | 47,98 | 47,94 | 47,98 | 2,43% | 134,00 |
| 13.11.2024 | 45,63 | 46,84 | 45,63 | 46,84 | 1,83% | 389,00 |
| 12.11.2024 | 46,50 | 47,15 | 46,00 | 46,00 | -1,52% | 222,00 |
| 11.11.2024 | 47,91 | 48,33 | 46,71 | 46,71 | 0,62% | 1.035,00 |
| 08.11.2024 | 47,17 | 47,17 | 45,81 | 46,42 | -15,63% | 138,00 |
| 07.11.2024 | 54,92 | 55,14 | 54,92 | 55,02 | 0,11% | 408,00 |
| 06.11.2024 | 53,74 | 55,74 | 53,40 | 54,96 | 13,02% | 1.007,00 |
| 05.11.2024 | 48,63 | 48,63 | 48,63 | 48,63 | 0,04% | 66,00 |