47,310€
0,90%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 48,21 | 48,85 | 48,21 | 48,61 | -0,65% | 249,00 |
| 01.11.2024 | 49,13 | 49,13 | 48,93 | 48,93 | 2,24% | 53,00 |
| 31.10.2024 | 48,60 | 48,60 | 47,86 | 47,86 | -2,39% | 748,00 |
| 30.10.2024 | 49,09 | 49,72 | 48,83 | 49,03 | -0,97% | - |
| 29.10.2024 | 49,51 | 49,51 | 49,51 | 49,51 | 0,41% | 12,00 |
| 28.10.2024 | 48,96 | 49,31 | 48,96 | 49,31 | 1,61% | 121,00 |
| 25.10.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 0,46% | 132,00 |
| 24.10.2024 | 49,96 | 49,98 | 48,31 | 48,31 | -0,80% | 284,00 |
| 23.10.2024 | 49,89 | 49,89 | 48,70 | 48,70 | -2,40% | 49,00 |
| 22.10.2024 | 49,99 | 51,00 | 49,90 | 49,90 | -1,27% | 963,00 |
| 21.10.2024 | 50,54 | 50,54 | 50,54 | 50,54 | 0,08% | 64,00 |
| 18.10.2024 | 50,26 | 50,58 | 49,89 | 50,50 | 1,22% | 179,00 |
| 17.10.2024 | 50,30 | 50,30 | 49,86 | 49,89 | -1,83% | 173,00 |
| 16.10.2024 | 46,09 | 50,82 | 46,09 | 50,82 | 9,18% | 736,00 |
| 15.10.2024 | 47,75 | 47,87 | 46,17 | 46,55 | -1,47% | - |
| 14.10.2024 | 46,75 | 47,24 | 46,75 | 47,24 | 3,53% | 36,00 |
| 11.10.2024 | 45,63 | 45,63 | 45,63 | 45,63 | -0,76% | 70,00 |
| 10.10.2024 | 46,10 | 46,10 | 45,88 | 45,98 | -0,73% | 164,00 |
| 09.10.2024 | 46,00 | 46,32 | 46,00 | 46,32 | 0,70% | 279,00 |
| 08.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,45% | 15,00 |
| 07.10.2024 | 45,29 | 46,21 | 45,29 | 46,21 | 1,61% | 123,00 |
| 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 |