27,343€
-0,26%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 27,19 | 27,23 | 26,57 | 26,90 | -1,89% | - |
| 23.03.2023 | 27,40 | 27,84 | 27,25 | 27,42 | -4,18% | - |
| 22.03.2023 | 28,61 | 28,61 | 28,61 | 28,61 | 0,79% | 50,00 |
| 21.03.2023 | 28,00 | 28,92 | 27,97 | 28,39 | 3,61% | - |
| 20.03.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -2,72% | 130,00 |
| 17.03.2023 | 28,16 | 28,16 | 28,16 | 28,16 | -0,88% | 70,00 |
| 16.03.2023 | 28,41 | 28,41 | 28,41 | 28,41 | 0,14% | 360,00 |
| 15.03.2023 | 28,50 | 28,50 | 28,37 | 28,37 | -8,78% | 250,00 |
| 14.03.2023 | 30,80 | 31,37 | 30,69 | 31,10 | 0,32% | 361,00 |
| 13.03.2023 | 31,13 | 31,30 | 30,19 | 31,00 | -3,92% | 275,00 |
| 10.03.2023 | 32,27 | 32,27 | 32,27 | 32,27 | -3,96% | 30,00 |
| 09.03.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,15% | 89,00 |
| 08.03.2023 | 34,77 | 34,77 | 33,65 | 33,65 | -3,97% | 275,00 |
| 07.03.2023 | 34,84 | 35,15 | 34,65 | 35,04 | 0,82% | 138,00 |
| 06.03.2023 | 35,48 | 35,88 | 34,75 | 34,75 | -2,31% | 590,00 |
| 03.03.2023 | 35,57 | 35,57 | 35,57 | 35,57 | 1,63% | 30,00 |
| 01.03.2023 | 34,71 | 35,00 | 33,87 | 35,00 | 0,86% | 550,00 |
| 28.02.2023 | 34,70 | 34,70 | 34,70 | 34,70 | 3,24% | 58,00 |
| 24.02.2023 | 34,47 | 34,47 | 33,61 | 33,61 | -2,13% | 180,00 |
| 23.02.2023 | 34,34 | 34,34 | 34,34 | 34,34 | 1,60% | 150,00 |
| 22.02.2023 | 34,15 | 34,15 | 33,80 | 33,80 | -2,44% | 210,00 |
| 21.02.2023 | 34,65 | 34,65 | 34,65 | 34,65 | 0,19% | 25,00 |
| 20.02.2023 | 34,58 | 34,58 | 34,58 | 34,58 | -0,49% | 14,00 |
| 17.02.2023 | 34,75 | 34,75 | 34,75 | 34,75 | 1,47% | 50,00 |
| 16.02.2023 | 34,25 | 34,25 | 34,25 | 34,25 | 0,63% | 18,00 |
| 15.02.2023 | 33,78 | 34,03 | 33,37 | 34,03 | 1,96% | 325,00 |
| 14.02.2023 | 33,38 | 33,38 | 33,38 | 33,38 | 1,69% | 45,00 |
| 09.02.2023 | 33,05 | 33,07 | 32,82 | 32,82 | -2,16% | 216,00 |
| 07.02.2023 | 33,78 | 33,78 | 33,55 | 33,55 | -0,04% | 22,00 |
| 06.02.2023 | 33,77 | 33,77 | 33,36 | 33,56 | 0,45% | 332,00 |
| 02.02.2023 | 33,24 | 33,41 | 33,24 | 33,41 | -1,30% | 85,00 |
| 01.02.2023 | 33,95 | 33,95 | 33,85 | 33,85 | -0,73% | 413,00 |
| 30.01.2023 | 33,89 | 34,19 | 33,89 | 34,10 | -0,99% | 275,00 |
| 27.01.2023 | 34,02 | 34,44 | 34,02 | 34,44 | 0,55% | 25,00 |
| 26.01.2023 | 34,25 | 34,25 | 34,25 | 34,25 | 2,24% | 45,00 |
| 24.01.2023 | 33,40 | 33,50 | 33,40 | 33,50 | 0,57% | 87,00 |
| 23.01.2023 | 33,18 | 33,31 | 33,18 | 33,31 | 5,38% | 340,00 |
| 20.01.2023 | 31,83 | 31,83 | 31,61 | 31,61 | -1,89% | 194,00 |
| 19.01.2023 | 32,22 | 32,22 | 32,22 | 32,22 | -1,50% | 20,00 |
| 18.01.2023 | 32,50 | 32,71 | 32,50 | 32,71 | -2,39% | 205,00 |
| 17.01.2023 | 33,51 | 33,51 | 33,51 | 33,51 | -0,56% | 59,00 |
| 16.01.2023 | 33,70 | 33,70 | 33,70 | 33,70 | 1,92% | 60,00 |
| 13.01.2023 | 32,73 | 33,07 | 32,58 | 33,07 | 4,26% | 302,00 |
| 12.01.2023 | 31,45 | 31,72 | 31,45 | 31,72 | -0,67% | 21,00 |
| 11.01.2023 | 31,97 | 31,97 | 31,93 | 31,93 | 4,13% | 62,00 |
| 10.01.2023 | 31,12 | 31,12 | 30,20 | 30,67 | 0,15% | 1.231,00 |
| 09.01.2023 | 30,62 | 30,62 | 30,62 | 30,62 | 1,02% | 2,00 |
| 05.01.2023 | 30,52 | 30,52 | 30,31 | 30,31 | -4,49% | 76,00 |
| 03.01.2023 | 32,51 | 32,51 | 31,74 | 31,74 | -3,28% | 170,00 |
| 02.01.2023 | 32,81 | 32,81 | 32,81 | 32,81 | 0,80% | 5,00 |
| 30.12.2022 | 32,55 | 32,55 | 32,55 | 32,55 | -0,76% | 75,00 |
| 29.12.2022 | 32,39 | 32,80 | 32,39 | 32,80 | -1,20% | 233,00 |
| 28.12.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 0,05% | 100,00 |
| 27.12.2022 | 33,20 | 33,20 | 33,19 | 33,19 | 2,57% | 131,00 |
| 22.12.2022 | 32,36 | 32,36 | 32,36 | 32,36 | -3,27% | 150,00 |
| 21.12.2022 | 32,37 | 33,45 | 32,37 | 33,45 | 6,21% | 295,00 |
| 19.12.2022 | 31,50 | 31,50 | 31,50 | 31,50 | 0,99% | 80,00 |
| 16.12.2022 | 31,19 | 31,19 | 31,19 | 31,19 | -1,75% | 25,00 |
| 15.12.2022 | 31,74 | 31,74 | 31,74 | 31,74 | -2,91% | 110,00 |
| 14.12.2022 | 32,69 | 32,69 | 32,69 | 32,69 | -0,92% | 100,00 |
| 12.12.2022 | 32,93 | 33,00 | 32,93 | 33,00 | 1,52% | 123,00 |
| 09.12.2022 | 32,50 | 32,50 | 32,50 | 32,50 | 0,46% | 100,00 |
| 08.12.2022 | 32,35 | 32,35 | 32,35 | 32,35 | -1,66% | 1,00 |
| 07.12.2022 | 33,53 | 33,53 | 32,90 | 32,90 | -0,33% | 162,00 |
| 06.12.2022 | 33,01 | 33,01 | 33,01 | 33,01 | 0,33% | 67,00 |
| 05.12.2022 | 33,38 | 34,01 | 32,90 | 32,90 | -0,60% | 233,00 |
| 02.12.2022 | 33,10 | 33,10 | 33,10 | 33,10 | 3,75% | 140,00 |
| 30.11.2022 | 31,25 | 31,90 | 31,25 | 31,90 | 0,27% | 350,00 |
| 29.11.2022 | 31,81 | 31,82 | 31,81 | 31,82 | 0,60% | 971,00 |
| 28.11.2022 | 32,08 | 32,08 | 31,63 | 31,63 | -2,72% | 140,00 |
| 25.11.2022 | 32,51 | 32,51 | 32,51 | 32,51 | -0,91% | 100,00 |
| 23.11.2022 | 32,81 | 32,81 | 32,81 | 32,81 | 0,61% | 45,00 |
| 22.11.2022 | 32,61 | 32,61 | 32,61 | 32,61 | -0,75% | 100,00 |
| 21.11.2022 | 32,41 | 32,86 | 32,04 | 32,86 | 1,78% | 192,00 |
| 18.11.2022 | 32,28 | 32,28 | 32,28 | 32,28 | -0,71% | 25,00 |
| 17.11.2022 | 32,51 | 32,51 | 32,51 | 32,51 | 0,03% | 5,00 |
| 15.11.2022 | 32,50 | 32,50 | 32,50 | 32,50 | 0,11% | 640,00 |
| 14.11.2022 | 32,52 | 32,52 | 32,47 | 32,47 | 0,54% | 940,00 |
| 09.11.2022 | 33,58 | 33,70 | 32,29 | 32,29 | -4,52% | 160,00 |
| 08.11.2022 | 34,25 | 34,72 | 33,67 | 33,82 | 1,62% | 543,00 |
| 07.11.2022 | 32,10 | 33,28 | 31,93 | 33,28 | 8,30% | 236,00 |
| 04.11.2022 | 31,97 | 31,97 | 30,73 | 30,73 | 0,05% | 286,00 |
| 03.11.2022 | 30,44 | 31,14 | 30,44 | 30,72 | -0,28% | 200,00 |
| 02.11.2022 | 30,70 | 30,80 | 30,70 | 30,80 | -0,76% | 35,00 |
| 01.11.2022 | 30,71 | 31,04 | 30,71 | 31,04 | 0,80% | 400,00 |
| 31.10.2022 | 30,50 | 31,00 | 30,50 | 30,79 | 2,91% | 1.273,00 |
| 28.10.2022 | 29,42 | 29,93 | 29,42 | 29,92 | 0,40% | 475,00 |
| 27.10.2022 | 29,70 | 29,80 | 29,70 | 29,80 | 3,83% | 140,00 |
| 26.10.2022 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | 80,00 |
| 24.10.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,49% | 250,00 |
| 21.10.2022 | 28,78 | 28,86 | 28,78 | 28,86 | 1,53% | 225,00 |
| 18.10.2022 | 28,17 | 28,43 | 28,17 | 28,43 | 3,93% | 183,00 |
| 17.10.2022 | 26,94 | 27,39 | 26,72 | 27,35 | 1,94% | 3.136,00 |
| 14.10.2022 | 26,83 | 26,83 | 26,83 | 26,83 | -3,84% | 20,00 |
| 13.10.2022 | 27,68 | 27,90 | 27,68 | 27,90 | 0,25% | 1.337,00 |
| 12.10.2022 | 28,53 | 28,53 | 27,83 | 27,83 | -4,33% | 536,00 |
| 11.10.2022 | 28,79 | 29,09 | 28,50 | 29,09 | -0,55% | 290,00 |
| 10.10.2022 | 29,25 | 29,25 | 29,25 | 29,25 | 0,71% | 10,00 |
| 07.10.2022 | 29,76 | 29,76 | 29,05 | 29,05 | -0,45% | 175,00 |
| 06.10.2022 | 28,72 | 29,47 | 28,72 | 29,18 | 0,60% | 1.040,00 |