41,925€
-1,65%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 42,30 | 42,60 | 41,25 | 41,69 | -2,22% | - |
| 16.10.2026 | 42,00 | 42,63 | 42,00 | 42,63 | 2,11% | 110,00 |
| 15.10.2026 | 42,91 | 42,91 | 41,75 | 41,75 | -1,70% | 374,00 |
| 14.10.2026 | 43,61 | 43,61 | 42,19 | 42,47 | -3,24% | 332,00 |
| 13.10.2026 | 44,27 | 44,27 | 43,40 | 43,89 | -2,18% | 329,00 |
| 12.10.2026 | 45,00 | 45,00 | 44,87 | 44,87 | -0,53% | 61,00 |
| 09.10.2026 | 45,14 | 45,40 | 44,70 | 45,11 | 0,40% | 796,00 |
| 08.10.2026 | 45,05 | 45,43 | 44,60 | 44,93 | -0,66% | 1.504,00 |
| 07.10.2026 | 44,64 | 45,23 | 44,01 | 45,23 | -1,91% | 198,00 |
| 06.10.2026 | 46,41 | 46,56 | 46,11 | 46,11 | 1,32% | 739,00 |
| 05.10.2026 | 44,20 | 45,51 | 43,97 | 45,51 | 2,87% | 1.529,00 |
| 02.10.2026 | 42,72 | 44,51 | 42,72 | 44,24 | 1,61% | 2.967,00 |
| 01.10.2026 | 42,66 | 44,28 | 42,48 | 43,54 | 1,59% | 8.383,00 |
| 30.09.2026 | 44,44 | 44,44 | 42,86 | 42,86 | -2,02% | 208,00 |
| 29.09.2026 | 43,29 | 45,28 | 43,25 | 43,75 | 0,52% | - |
| 28.09.2026 | 44,00 | 44,21 | 43,52 | 43,52 | -1,05% | 107,00 |
| 25.09.2026 | 44,28 | 44,28 | 43,98 | 43,98 | -3,83% | 90,00 |
| 24.09.2026 | 46,07 | 46,07 | 45,51 | 45,73 | -2,66% | 77,00 |
| 23.09.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -0,59% | 20,00 |
| 22.09.2026 | 47,35 | 47,54 | 47,20 | 47,26 | -1,27% | 212,00 |
| 21.09.2026 | 47,67 | 48,09 | 47,67 | 47,87 | 1,25% | 70,00 |
| 18.09.2026 | 47,66 | 47,66 | 47,28 | 47,28 | 0,53% | 164,00 |
| 17.09.2026 | 46,82 | 47,03 | 46,31 | 47,03 | 1,64% | 140,00 |
| 16.09.2026 | 46,50 | 46,50 | 46,27 | 46,27 | -1,20% | 6,00 |
| 15.09.2026 | 46,50 | 46,83 | 46,14 | 46,83 | 3,63% | 135,00 |
| 14.09.2026 | 46,22 | 46,22 | 44,76 | 45,19 | -2,40% | 3.004,00 |
| 11.09.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -0,17% | 70,00 |
| 10.09.2026 | 46,66 | 46,66 | 46,38 | 46,38 | -2,50% | 184,00 |
| 09.09.2026 | 48,31 | 48,67 | 47,57 | 47,57 | -3,53% | 274,00 |
| 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 |