48,450€
-1,74%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,62 | 48,66 | 48,46 | 48,53 | -1,58% | - |
| 08.09.2026 | 49,31 | 49,31 | 49,31 | 49,31 | 1,96% | 100,00 |
| 07.09.2026 | 47,81 | 48,36 | 47,60 | 48,36 | 0,27% | 61,00 |
| 04.09.2026 | 49,35 | 49,35 | 48,23 | 48,23 | -3,44% | 203,00 |
| 03.09.2026 | 48,43 | 49,95 | 48,43 | 49,95 | 3,20% | 59,00 |
| 02.09.2026 | 48,29 | 48,69 | 48,29 | 48,40 | 0,90% | 109,00 |
| 01.09.2026 | 47,12 | 47,97 | 47,12 | 47,97 | 5,36% | 57,00 |
| 31.08.2026 | 45,51 | 46,23 | 45,51 | 45,53 | -1,81% | 31,00 |
| 28.08.2026 | 46,84 | 46,85 | 46,13 | 46,37 | -0,02% | 138,00 |
| 27.08.2026 | 45,05 | 46,38 | 44,39 | 46,38 | 4,53% | 106,00 |
| 26.08.2026 | 43,62 | 44,60 | 43,62 | 44,37 | 1,86% | 27,00 |
| 25.08.2026 | 43,79 | 43,90 | 43,56 | 43,56 | -1,34% | 244,00 |
| 24.08.2026 | 45,20 | 45,20 | 43,80 | 44,15 | -2,32% | 325,00 |
| 21.08.2026 | 44,51 | 45,49 | 44,51 | 45,20 | -0,07% | 149,00 |
| 20.08.2026 | 46,81 | 46,81 | 45,23 | 45,23 | -2,27% | 21,00 |
| 19.08.2026 | 46,40 | 46,74 | 45,00 | 46,28 | 0,19% | 800,00 |
| 18.08.2026 | 47,59 | 47,59 | 45,93 | 46,19 | -2,20% | 158,00 |
| 17.08.2026 | 45,98 | 47,57 | 45,06 | 47,23 | 3,55% | 2.755,00 |
| 14.08.2026 | 45,57 | 46,26 | 45,50 | 45,61 | 0,68% | 2.894,00 |
| 13.08.2026 | 45,57 | 45,89 | 44,68 | 45,30 | -1,82% | 1.034,00 |
| 12.08.2026 | 46,25 | 46,25 | 45,50 | 46,14 | 0,22% | 148,00 |
| 11.08.2026 | 46,50 | 46,70 | 45,50 | 46,04 | 1,23% | 5.110,00 |
| 10.08.2026 | 48,66 | 49,83 | 45,48 | 45,48 | -8,58% | 14.188,00 |
| 07.08.2026 | 43,56 | 49,75 | 43,56 | 49,75 | 15,70% | 891,00 |
| 06.08.2026 | 43,46 | 43,46 | 43,00 | 43,00 | -1,65% | 309,00 |
| 05.08.2026 | 45,15 | 45,15 | 43,72 | 43,72 | 0,92% | 106,00 |
| 04.08.2026 | 43,32 | 43,32 | 43,32 | 43,32 | -0,66% | 1,00 |
| 03.08.2026 | 43,61 | 43,61 | 43,61 | 43,61 | 0,97% | 20,00 |
| 31.07.2026 | 43,01 | 43,23 | 43,01 | 43,19 | 3,03% | 10,00 |
| 30.07.2026 | 40,61 | 41,92 | 40,46 | 41,92 | -0,87% | 228,00 |
| 29.07.2026 | 42,29 | 42,29 | 42,29 | 42,29 | -1,42% | 3,00 |
| 28.07.2026 | 45,28 | 45,28 | 42,51 | 42,90 | -3,88% | 111,00 |
| 27.07.2026 | 45,79 | 46,47 | 44,63 | 44,63 | -3,34% | 31,00 |
| 24.07.2026 | 46,43 | 46,43 | 46,17 | 46,17 | -0,35% | 47,00 |
| 23.07.2026 | 45,76 | 46,33 | 45,76 | 46,33 | 1,91% | 66,00 |
| 22.07.2026 | 45,46 | 45,46 | 45,46 | 45,46 | 1,02% | 5,00 |
| 21.07.2026 | 43,18 | 45,00 | 43,18 | 45,00 | 3,62% | 73,00 |
| 20.07.2026 | 42,53 | 43,50 | 42,00 | 43,43 | 0,98% | 2.748,00 |
| 17.07.2026 | 43,26 | 43,26 | 43,01 | 43,01 | -1,08% | 42,00 |
| 16.07.2026 | 43,72 | 43,88 | 43,48 | 43,48 | -3,36% | 183,00 |
| 15.07.2026 | 44,99 | 44,99 | 44,99 | 44,99 | 2,11% | 5,00 |
| 14.07.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -0,50% | 9,00 |
| 13.07.2026 | 44,06 | 44,28 | 44,00 | 44,28 | -0,05% | 103,00 |
| 10.07.2026 | 43,68 | 44,30 | 43,68 | 44,30 | 3,07% | 217,00 |
| 09.07.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 2,19% | 23,00 |
| 08.07.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -1,71% | 1,00 |
| 07.07.2026 | 44,86 | 44,86 | 42,67 | 42,79 | -4,04% | 603,00 |
| 06.07.2026 | 44,09 | 44,59 | 44,09 | 44,59 | 3,94% | 61,00 |
| 03.07.2026 | 43,52 | 43,55 | 42,90 | 42,90 | -0,58% | 14,00 |
| 02.07.2026 | 43,91 | 44,41 | 42,89 | 43,15 | -1,91% | 114,00 |
| 01.07.2026 | 46,23 | 46,23 | 43,99 | 43,99 | -3,91% | 64,00 |
| 30.06.2026 | 47,57 | 47,57 | 45,78 | 45,78 | -2,43% | 582,00 |
| 29.06.2026 | 46,92 | 46,97 | 46,92 | 46,92 | 0,17% | 318,00 |
| 26.06.2026 | 47,15 | 47,20 | 45,73 | 46,84 | 1,47% | - |
| 25.06.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -1,87% | 79,00 |
| 24.06.2026 | 47,49 | 47,69 | 47,04 | 47,04 | 0,71% | 56,00 |
| 23.06.2026 | 47,04 | 47,04 | 45,33 | 46,71 | -1,43% | 668,00 |
| 22.06.2026 | 46,16 | 47,49 | 46,16 | 47,39 | 1,80% | 79,00 |
| 19.06.2026 | 46,99 | 46,99 | 46,52 | 46,55 | -0,77% | 192,00 |
| 18.06.2026 | 44,93 | 46,91 | 44,93 | 46,91 | 2,42% | 1.921,00 |
| 17.06.2026 | 43,31 | 45,91 | 43,31 | 45,80 | 4,81% | 801,00 |
| 16.06.2026 | 43,29 | 44,11 | 43,29 | 43,70 | 0,09% | 213,00 |
| 15.06.2026 | 43,72 | 44,80 | 43,60 | 43,66 | -1,67% | 149,00 |
| 12.06.2026 | 43,72 | 44,40 | 43,72 | 44,40 | 4,77% | 107,00 |
| 11.06.2026 | 41,31 | 42,38 | 40,73 | 42,38 | 4,05% | 56,00 |
| 10.06.2026 | 43,11 | 43,11 | 40,73 | 40,73 | -4,19% | 549,00 |
| 09.06.2026 | 42,63 | 43,50 | 41,40 | 42,51 | 0,76% | 206,00 |
| 08.06.2026 | 41,42 | 42,19 | 40,98 | 42,19 | -1,95% | 489,00 |
| 05.06.2026 | 43,04 | 43,04 | 43,03 | 43,03 | -0,02% | 60,00 |
| 04.06.2026 | 42,89 | 43,67 | 42,89 | 43,04 | 1,27% | 647,00 |
| 03.06.2026 | 43,16 | 43,16 | 41,57 | 42,50 | 0,19% | 174,00 |
| 02.06.2026 | 41,95 | 43,13 | 40,00 | 42,42 | 5,97% | 870,00 |
| 01.06.2026 | 39,60 | 40,03 | 39,02 | 40,03 | 2,01% | 127,00 |
| 29.05.2026 | 40,68 | 40,68 | 39,24 | 39,24 | -3,73% | 1.060,00 |
| 28.05.2026 | 40,41 | 40,76 | 40,03 | 40,76 | 0,52% | 745,00 |
| 27.05.2026 | 40,62 | 40,62 | 40,01 | 40,55 | 5,35% | 211,00 |
| 26.05.2026 | 39,09 | 39,09 | 38,49 | 38,49 | -1,86% | 132,00 |
| 25.05.2026 | 38,61 | 39,22 | 38,61 | 39,22 | 0,56% | 3,00 |
| 22.05.2026 | 38,88 | 39,00 | 38,31 | 39,00 | 2,34% | 379,00 |
| 21.05.2026 | 37,60 | 38,11 | 36,83 | 38,11 | 2,09% | 104,00 |
| 20.05.2026 | 36,50 | 37,33 | 36,50 | 37,33 | 2,72% | 59,00 |
| 19.05.2026 | 37,75 | 38,32 | 35,81 | 36,34 | -4,74% | 477,00 |
| 18.05.2026 | 38,15 | 38,15 | 37,57 | 38,15 | -1,09% | 1.137,00 |
| 15.05.2026 | 39,24 | 39,24 | 38,47 | 38,57 | -1,15% | 313,00 |
| 14.05.2026 | 38,41 | 39,02 | 38,41 | 39,02 | 0,57% | 863,00 |
| 13.05.2026 | 38,61 | 39,76 | 38,06 | 38,80 | 3,52% | 1.246,00 |
| 12.05.2026 | 36,86 | 37,48 | 36,60 | 37,48 | 0,89% | 665,00 |
| 11.05.2026 | 37,32 | 37,48 | 36,50 | 37,15 | -0,13% | 1.822,00 |
| 08.05.2026 | 44,38 | 45,63 | 36,26 | 37,20 | -14,78% | 6.273,00 |
| 07.05.2026 | 45,79 | 45,79 | 43,16 | 43,65 | -5,31% | 3.675,00 |
| 06.05.2026 | 44,91 | 46,10 | 44,88 | 46,10 | 1,63% | 322,00 |
| 05.05.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 1,66% | 20,00 |
| 04.05.2026 | 45,40 | 45,41 | 44,62 | 44,62 | -1,20% | 290,00 |
| 30.04.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 4,95% | 30,00 |
| 29.04.2026 | 43,60 | 43,97 | 42,86 | 43,03 | 0,61% | 1.150,00 |
| 28.04.2026 | 43,94 | 43,97 | 41,55 | 42,77 | -2,26% | 721,00 |
| 27.04.2026 | 40,70 | 43,76 | 40,70 | 43,76 | 6,63% | 255,00 |
| 24.04.2026 | 41,01 | 41,04 | 41,01 | 41,04 | 1,58% | 6,00 |
| 23.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 2,00 |
| 22.04.2026 | 40,65 | 41,00 | 40,65 | 41,00 | 2,50% | 176,00 |