45,495€
2,19%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 44,83 | 45,48 | 44,43 | 45,48 | 2,16% | 289,00 |
| 03.10.2024 | 43,05 | 44,56 | 42,88 | 44,52 | 3,49% | - |
| 02.10.2024 | 42,20 | 43,02 | 42,14 | 43,02 | 0,26% | - |
| 01.10.2024 | 42,91 | 42,91 | 42,91 | 42,91 | 0,29% | 1,00 |
| 30.09.2024 | 42,76 | 42,94 | 42,56 | 42,79 | 0,04% | - |
| 27.09.2024 | 42,39 | 42,91 | 42,32 | 42,77 | 2,30% | - |
| 26.09.2024 | 41,81 | 41,81 | 41,81 | 41,81 | 1,88% | 20,00 |
| 25.09.2024 | 41,04 | 41,04 | 41,04 | 41,04 | -1,82% | 10,00 |
| 24.09.2024 | 41,88 | 41,88 | 41,80 | 41,80 | -0,45% | 6,00 |
| 23.09.2024 | 43,00 | 43,07 | 41,99 | 41,99 | -1,65% | 225,00 |
| 20.09.2024 | 42,40 | 42,82 | 42,30 | 42,70 | 2,56% | - |
| 19.09.2024 | 41,63 | 41,63 | 41,63 | 41,63 | 1,17% | 97,00 |
| 18.09.2024 | 41,78 | 41,78 | 41,15 | 41,15 | -2,07% | 18,00 |
| 17.09.2024 | 41,77 | 42,02 | 41,73 | 42,02 | 1,79% | 140,00 |
| 16.09.2024 | 41,43 | 41,80 | 41,28 | 41,28 | -0,10% | 36,00 |
| 13.09.2024 | 40,47 | 41,38 | 40,43 | 41,32 | 2,51% | - |
| 12.09.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 1,31% | 11,00 |
| 11.09.2024 | 39,64 | 39,81 | 39,20 | 39,79 | -0,90% | - |
| 10.09.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -0,17% | 100,00 |
| 09.09.2024 | 40,00 | 40,33 | 40,00 | 40,22 | 0,93% | 60,00 |
| 06.09.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -5,30% | 12,00 |
| 05.09.2024 | 42,23 | 42,51 | 41,93 | 42,08 | 0,14% | - |
| 04.09.2024 | 42,57 | 42,79 | 41,92 | 42,02 | -3,41% | - |
| 03.09.2024 | 45,21 | 45,21 | 43,11 | 43,51 | -4,15% | - |
| 02.09.2024 | 45,39 | 45,39 | 45,39 | 45,39 | 0,87% | 20,00 |
| 30.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,69% | 40,00 |
| 29.08.2024 | 44,69 | 44,69 | 44,69 | 44,69 | 1,04% | 24,00 |
| 28.08.2024 | 44,43 | 44,69 | 44,16 | 44,23 | 0,91% | - |
| 27.08.2024 | 43,83 | 43,83 | 43,83 | 43,83 | -0,78% | 1,00 |
| 26.08.2024 | 44,31 | 44,87 | 44,03 | 44,18 | -1,46% | - |
| 23.08.2024 | 44,14 | 44,83 | 44,14 | 44,83 | 1,75% | 201,00 |
| 22.08.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,69% | 50,00 |
| 21.08.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 0,46% | 88,00 |
| 20.08.2024 | 43,87 | 44,47 | 43,39 | 43,56 | -0,77% | - |
| 19.08.2024 | 43,59 | 43,90 | 43,59 | 43,90 | -1,68% | 2,00 |
| 16.08.2024 | 44,90 | 44,96 | 44,65 | 44,65 | -0,18% | 60,00 |
| 15.08.2024 | 44,73 | 44,73 | 44,73 | 44,73 | 1,91% | 6,00 |
| 14.08.2024 | 43,89 | 43,89 | 43,89 | 43,89 | -0,23% | 24,00 |
| 13.08.2024 | 44,06 | 44,31 | 43,61 | 43,99 | -0,68% | - |
| 12.08.2024 | 43,99 | 44,29 | 43,99 | 44,29 | -1,84% | 127,00 |
| 09.08.2024 | 45,12 | 45,12 | 45,12 | 45,12 | 2,35% | 8,00 |
| 08.08.2024 | 42,68 | 44,20 | 42,45 | 44,09 | 3,00% | - |
| 07.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 20,00 |
| 06.08.2024 | 42,51 | 43,00 | 42,51 | 43,00 | 2,94% | 138,00 |
| 05.08.2024 | 42,99 | 42,99 | 40,00 | 41,77 | -2,07% | 718,00 |
| 02.08.2024 | 43,61 | 45,72 | 42,49 | 42,66 | -2,10% | - |
| 01.08.2024 | 44,50 | 44,91 | 43,57 | 43,57 | 0,23% | 308,00 |
| 31.07.2024 | 43,48 | 43,48 | 43,47 | 43,47 | -0,62% | 95,00 |
| 30.07.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -2,26% | 100,00 |
| 29.07.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,86% | 72,00 |
| 26.07.2024 | 44,48 | 44,48 | 44,37 | 44,37 | 2,71% | 1.563,00 |
| 25.07.2024 | 43,45 | 43,45 | 43,20 | 43,20 | -4,40% | 100,00 |
| 24.07.2024 | 45,19 | 45,19 | 45,19 | 45,19 | -0,75% | 1,00 |
| 23.07.2024 | 44,79 | 45,53 | 44,79 | 45,53 | 2,59% | 179,00 |
| 22.07.2024 | 44,12 | 44,38 | 43,90 | 44,38 | 1,09% | 86,00 |
| 19.07.2024 | 43,96 | 44,38 | 43,61 | 43,90 | -2,36% | - |
| 18.07.2024 | 44,85 | 44,96 | 44,85 | 44,96 | 0,13% | 150,00 |
| 17.07.2024 | 46,28 | 47,00 | 44,90 | 44,90 | -3,42% | 326,00 |
| 16.07.2024 | 45,04 | 46,49 | 45,04 | 46,49 | 4,75% | 268,00 |
| 15.07.2024 | 43,92 | 44,38 | 43,80 | 44,38 | 0,52% | 506,00 |
| 12.07.2024 | 42,69 | 44,28 | 42,69 | 44,15 | 2,72% | 875,00 |
| 11.07.2024 | 41,80 | 42,98 | 41,80 | 42,98 | 5,69% | 86,00 |
| 10.07.2024 | 40,29 | 40,73 | 40,26 | 40,67 | 0,28% | - |
| 09.07.2024 | 40,78 | 40,78 | 40,39 | 40,55 | -0,95% | 212,00 |
| 08.07.2024 | 40,55 | 40,94 | 40,55 | 40,94 | 0,32% | 109,00 |
| 05.07.2024 | 40,72 | 40,94 | 40,42 | 40,81 | 0,18% | - |
| 04.07.2024 | 40,82 | 40,91 | 40,74 | 40,74 | -0,50% | - |
| 03.07.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 2,22% | 10,00 |
| 02.07.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,52% | 12,00 |
| 01.07.2024 | 40,49 | 40,91 | 39,90 | 40,26 | -0,64% | - |
| 28.06.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,34% | 20,00 |
| 27.06.2024 | 40,65 | 41,09 | 40,50 | 40,66 | 1,12% | - |
| 26.06.2024 | 41,03 | 41,03 | 40,21 | 40,21 | -3,62% | 210,00 |
| 25.06.2024 | 41,65 | 41,72 | 41,65 | 41,72 | -1,25% | 101,00 |
| 24.06.2024 | 42,29 | 42,29 | 42,25 | 42,25 | 1,79% | 119,00 |
| 21.06.2024 | 41,65 | 42,11 | 41,15 | 41,51 | -1,77% | - |
| 20.06.2024 | 42,16 | 42,61 | 42,05 | 42,26 | -0,27% | - |
| 19.06.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 1,58% | 100,00 |
| 18.06.2024 | 41,71 | 41,71 | 41,71 | 41,71 | 0,53% | 1,00 |
| 17.06.2024 | 41,96 | 42,04 | 41,39 | 41,49 | -0,31% | 108,00 |
| 14.06.2024 | 41,27 | 41,95 | 41,04 | 41,62 | 0,68% | - |
| 13.06.2024 | 40,90 | 41,34 | 40,78 | 41,34 | -0,51% | 330,00 |
| 12.06.2024 | 41,37 | 41,55 | 41,37 | 41,55 | 1,59% | 60,00 |
| 11.06.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,66% | 50,00 |
| 10.06.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 1,43% | 100,00 |
| 07.06.2024 | 40,59 | 40,59 | 40,59 | 40,59 | -0,70% | 67,00 |
| 06.06.2024 | 40,88 | 41,25 | 40,60 | 40,88 | -0,30% | - |
| 05.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | 350,00 |
| 04.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,72% | 84,00 |
| 03.06.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 3,24% | 67,00 |
| 31.05.2024 | 38,83 | 38,83 | 38,83 | 38,83 | -0,53% | 35,00 |
| 30.05.2024 | 38,00 | 39,04 | 37,90 | 39,04 | 1,59% | - |
| 29.05.2024 | 38,76 | 38,80 | 38,32 | 38,43 | -0,68% | - |
| 28.05.2024 | 38,85 | 39,36 | 38,58 | 38,69 | -0,49% | - |
| 27.05.2024 | 38,89 | 38,92 | 38,81 | 38,88 | 0,23% | - |
| 24.05.2024 | 37,04 | 38,83 | 37,04 | 38,79 | 3,50% | 39,00 |
| 23.05.2024 | 37,90 | 37,90 | 37,25 | 37,48 | 0,86% | 508,00 |
| 22.05.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 3,22% | 10,00 |
| 21.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,85% | 8,00 |
| 20.05.2024 | 35,26 | 35,78 | 35,26 | 35,70 | 1,09% | - |