39,295€
0,19%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 38,88 | 39,50 | 38,68 | 39,28 | 0,15% | - |
| 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 |
| 21.04.2026 | 40,85 | 40,85 | 40,00 | 40,00 | -2,46% | 41,00 |
| 20.04.2026 | 41,37 | 41,37 | 40,93 | 41,01 | -0,46% | 1.214,00 |
| 17.04.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,88% | 23,00 |
| 16.04.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -1,52% | 50,00 |
| 15.04.2026 | 42,10 | 42,10 | 41,47 | 41,47 | -1,19% | 425,00 |
| 14.04.2026 | 41,90 | 41,97 | 41,90 | 41,97 | -0,59% | 101,00 |
| 13.04.2026 | 42,07 | 42,22 | 41,89 | 42,22 | 1,32% | 982,00 |
| 10.04.2026 | 42,27 | 42,27 | 41,67 | 41,67 | -1,09% | 110,00 |
| 09.04.2026 | 42,13 | 42,13 | 42,13 | 42,13 | 0,38% | 5,00 |
| 08.04.2026 | 43,05 | 43,15 | 41,97 | 41,97 | 3,12% | 330,00 |
| 07.04.2026 | 40,42 | 41,22 | 40,42 | 40,70 | -0,09% | 598,00 |
| 02.04.2026 | 40,52 | 41,16 | 39,87 | 40,74 | -2,10% | - |
| 01.04.2026 | 40,96 | 41,61 | 40,96 | 41,61 | 7,05% | 39,00 |
| 31.03.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 1,25% | 121,00 |
| 30.03.2026 | 39,52 | 39,58 | 38,39 | 38,39 | -4,29% | 765,00 |
| 27.03.2026 | 40,11 | 40,11 | 40,11 | 40,11 | -0,50% | 90,00 |
| 26.03.2026 | 40,98 | 41,01 | 40,31 | 40,31 | -2,79% | 221,00 |
| 25.03.2026 | 41,11 | 42,16 | 41,10 | 41,47 | 1,04% | - |
| 24.03.2026 | 40,26 | 41,04 | 40,26 | 41,04 | 1,16% | 1.580,00 |
| 23.03.2026 | 38,78 | 40,97 | 38,46 | 40,57 | 6,43% | 263,00 |
| 20.03.2026 | 41,51 | 41,51 | 38,12 | 38,12 | -5,67% | 1.603,00 |
| 19.03.2026 | 40,02 | 40,41 | 39,02 | 40,41 | 1,30% | 595,00 |
| 18.03.2026 | 39,29 | 39,89 | 39,29 | 39,89 | 2,94% | 33,00 |
| 17.03.2026 | 38,76 | 38,76 | 37,99 | 38,75 | 1,47% | 221,00 |
| 16.03.2026 | 38,14 | 38,53 | 37,57 | 38,19 | 1,92% | 925,00 |
| 13.03.2026 | 38,09 | 38,29 | 37,47 | 37,47 | 1,82% | 162,00 |
| 12.03.2026 | 38,63 | 38,63 | 36,80 | 36,80 | -5,18% | 184,00 |
| 11.03.2026 | 38,52 | 38,81 | 38,52 | 38,81 | -0,15% | 166,00 |
| 10.03.2026 | 39,69 | 39,69 | 38,87 | 38,87 | -1,72% | 79,00 |
| 09.03.2026 | 38,61 | 39,55 | 37,60 | 39,55 | 3,64% | 347,00 |
| 06.03.2026 | 39,71 | 39,71 | 38,16 | 38,16 | -5,82% | 325,00 |
| 05.03.2026 | 40,88 | 40,88 | 40,52 | 40,52 | -4,55% | 130,00 |
| 04.03.2026 | 42,45 | 42,45 | 42,45 | 42,45 | 2,09% | 7,00 |
| 03.03.2026 | 42,37 | 42,80 | 41,58 | 41,58 | -5,13% | 2.231,00 |
| 02.03.2026 | 43,74 | 44,32 | 43,74 | 43,83 | -0,23% | 47,00 |
| 27.02.2026 | 43,61 | 44,09 | 43,49 | 43,93 | -0,81% | 51,00 |
| 26.02.2026 | 44,87 | 45,64 | 44,29 | 44,29 | -1,31% | 557,00 |
| 25.02.2026 | 44,87 | 45,80 | 44,87 | 44,88 | -0,16% | 204,00 |
| 24.02.2026 | 43,56 | 44,95 | 43,56 | 44,95 | 2,88% | 182,00 |
| 23.02.2026 | 43,88 | 43,88 | 42,61 | 43,69 | -2,89% | 644,00 |
| 20.02.2026 | 44,90 | 45,74 | 44,35 | 44,99 | -0,09% | 660,00 |
| 19.02.2026 | 42,64 | 45,72 | 42,64 | 45,03 | 6,13% | 447,00 |
| 18.02.2026 | 41,07 | 43,12 | 41,07 | 42,43 | 2,12% | 345,00 |
| 17.02.2026 | 39,24 | 41,55 | 37,61 | 41,55 | 6,81% | 611,00 |
| 16.02.2026 | 38,67 | 39,02 | 38,19 | 38,90 | 0,54% | 394,00 |
| 13.02.2026 | 37,86 | 38,69 | 37,86 | 38,69 | 0,70% | 150,00 |
| 12.02.2026 | 39,72 | 40,36 | 38,20 | 38,42 | -3,73% | 364,00 |
| 11.02.2026 | 39,91 | 39,91 | 39,91 | 39,91 | -1,77% | 31,00 |
| 10.02.2026 | 41,08 | 41,32 | 40,63 | 40,63 | 0,22% | 378,00 |
| 09.02.2026 | 40,14 | 40,56 | 40,14 | 40,54 | 1,88% | 321,00 |
| 06.02.2026 | 38,00 | 39,79 | 38,00 | 39,79 | 3,92% | 194,00 |
| 05.02.2026 | 38,27 | 38,99 | 38,17 | 38,29 | -0,60% | 538,00 |
| 04.02.2026 | 39,00 | 39,65 | 37,32 | 38,52 | 0,16% | 274,00 |
| 03.02.2026 | 39,43 | 40,10 | 38,46 | 38,46 | -3,39% | 23,00 |
| 02.02.2026 | 38,17 | 39,81 | 38,01 | 39,81 | 1,72% | 1.898,00 |
| 30.01.2026 | 39,04 | 39,65 | 38,53 | 39,14 | 1,60% | - |
| 29.01.2026 | 39,22 | 39,53 | 37,89 | 38,52 | 0,27% | - |
| 28.01.2026 | 38,39 | 38,83 | 38,07 | 38,42 | 0,13% | - |
| 27.01.2026 | 38,52 | 38,90 | 38,16 | 38,37 | -0,43% | - |
| 26.01.2026 | 38,36 | 39,76 | 38,34 | 38,53 | -1,48% | - |
| 23.01.2026 | 39,17 | 39,17 | 38,60 | 39,11 | 0,96% | 21,00 |
| 22.01.2026 | 38,96 | 38,96 | 38,18 | 38,74 | 1,60% | 217,00 |
| 21.01.2026 | 37,01 | 38,13 | 36,89 | 38,13 | 4,04% | 418,00 |
| 20.01.2026 | 37,76 | 37,76 | 36,42 | 36,65 | -3,53% | 420,00 |
| 19.01.2026 | 37,50 | 37,99 | 37,48 | 37,99 | 0,34% | 236,00 |
| 16.01.2026 | 37,30 | 38,25 | 37,30 | 37,86 | -0,26% | 444,00 |
| 15.01.2026 | 38,32 | 38,46 | 37,88 | 37,96 | -0,71% | 578,00 |
| 14.01.2026 | 38,23 | 38,23 | 38,23 | 38,23 | 0,13% | 52,00 |
| 13.01.2026 | 38,49 | 38,49 | 38,18 | 38,18 | -0,13% | 440,00 |
| 12.01.2026 | 38,07 | 38,50 | 37,44 | 38,23 | 0,34% | 959,00 |
| 09.01.2026 | 39,00 | 39,00 | 38,10 | 38,10 | 1,52% | 1.543,00 |
| 08.01.2026 | 38,33 | 38,63 | 37,53 | 37,53 | -1,16% | 761,00 |
| 07.01.2026 | 38,75 | 38,75 | 37,97 | 37,97 | -0,60% | 6,00 |
| 06.01.2026 | 38,24 | 38,29 | 38,20 | 38,20 | 1,14% | 620,00 |
| 05.01.2026 | 35,95 | 37,93 | 35,51 | 37,77 | 6,10% | 1.983,00 |
| 02.01.2026 | 33,50 | 35,60 | 33,47 | 35,60 | 2,83% | 377,00 |