43,590€
-1,27%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 44,02 | 44,34 | 43,44 | 43,76 | -0,88% | - |
| 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 |
| 03.04.2025 | 32,45 | 32,45 | 31,44 | 31,44 | -6,46% | 39,00 |
| 02.04.2025 | 33,59 | 33,61 | 33,59 | 33,61 | 3,03% | 7,00 |
| 01.04.2025 | 33,16 | 33,16 | 32,42 | 32,62 | -0,43% | 77,00 |
| 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 |