40,035€
3,29%
Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 40,05 | 40,05 | 40,03 | 40,03 | 0,05% | - |
| 31.05.2024 | 39,03 | 40,01 | 37,88 | 40,01 | 2,62% | 105,00 |
| 30.05.2024 | 38,04 | 39,18 | 37,90 | 38,99 | 1,67% | - |
| 29.05.2024 | 38,76 | 38,80 | 38,24 | 38,35 | -1,30% | - |
| 28.05.2024 | 38,84 | 39,46 | 38,58 | 38,86 | -0,19% | - |
| 27.05.2024 | 38,90 | 38,93 | 38,81 | 38,93 | 0,65% | - |
| 24.05.2024 | 37,24 | 38,84 | 37,13 | 38,68 | 3,94% | - |
| 23.05.2024 | 37,68 | 37,84 | 37,21 | 37,22 | -1,16% | - |
| 22.05.2024 | 37,68 | 37,85 | 36,97 | 37,65 | 0,03% | - |
| 21.05.2024 | 35,85 | 37,64 | 35,74 | 37,64 | 4,86% | - |
| 20.05.2024 | 35,27 | 35,90 | 35,26 | 35,90 | 1,73% | - |
| 17.05.2024 | 35,23 | 35,53 | 35,15 | 35,29 | 0,27% | - |
| 16.05.2024 | 35,32 | 35,79 | 35,03 | 35,19 | -0,33% | - |
| 15.05.2024 | 35,81 | 36,04 | 35,23 | 35,31 | -1,40% | - |
| 14.05.2024 | 35,94 | 36,18 | 35,52 | 35,81 | -0,32% | - |
| 13.05.2024 | 35,90 | 36,16 | 35,65 | 35,92 | 0,13% | - |
| 10.05.2024 | 36,35 | 36,41 | 35,70 | 35,88 | -0,83% | - |
| 09.05.2024 | 35,67 | 36,25 | 35,59 | 36,18 | 1,37% | - |
| 08.05.2024 | 35,86 | 36,05 | 35,52 | 35,69 | -0,38% | - |
| 07.05.2024 | 36,24 | 36,46 | 35,41 | 35,82 | -1,19% | - |
| 06.05.2024 | 36,19 | 36,92 | 35,83 | 36,25 | 0,25% | - |
| 03.05.2024 | 38,64 | 38,65 | 34,92 | 36,16 | -5,97% | - |
| 02.05.2024 | 37,70 | 38,54 | 37,64 | 38,46 | 1,75% | - |
| 30.04.2024 | 38,14 | 38,17 | 37,50 | 37,80 | -0,77% | - |
| 29.04.2024 | 38,29 | 38,66 | 37,25 | 38,09 | -0,50% | - |
| 26.04.2024 | 37,96 | 38,32 | 37,84 | 38,28 | 0,99% | - |
| 25.04.2024 | 37,55 | 37,91 | 36,88 | 37,91 | 0,64% | - |
| 24.04.2024 | 37,79 | 38,23 | 37,40 | 37,67 | -0,17% | - |
| 23.04.2024 | 37,03 | 37,81 | 36,96 | 37,73 | 1,78% | - |
| 22.04.2024 | 36,88 | 37,42 | 36,67 | 37,07 | 0,71% | - |
| 19.04.2024 | 36,63 | 37,22 | 36,34 | 36,81 | 0,00% | - |
| 18.04.2024 | 37,17 | 37,78 | 36,60 | 36,81 | -0,78% | - |
| 17.04.2024 | 38,03 | 38,17 | 36,69 | 37,10 | -2,36% | - |
| 16.04.2024 | 37,99 | 38,29 | 37,19 | 38,00 | -0,07% | - |
| 15.04.2024 | 38,49 | 39,00 | 37,94 | 38,02 | -0,96% | - |
| 12.04.2024 | 39,45 | 39,70 | 38,15 | 38,39 | -2,09% | - |
| 11.04.2024 | 38,75 | 39,42 | 38,61 | 39,21 | 1,24% | - |
| 10.04.2024 | 38,23 | 39,35 | 37,26 | 38,73 | 1,33% | - |
| 09.04.2024 | 38,84 | 39,27 | 38,21 | 38,22 | -1,60% | - |
| 08.04.2024 | 39,11 | 39,61 | 38,84 | 38,84 | -0,79% | - |
| 05.04.2024 | 38,56 | 39,52 | 38,48 | 39,15 | 1,73% | - |
| 04.04.2024 | 39,09 | 39,65 | 38,43 | 38,49 | 0,51% | - |
| 03.04.2024 | 38,37 | 39,65 | 38,24 | 38,29 | -0,67% | - |
| 02.04.2024 | 38,91 | 38,97 | 38,21 | 38,55 | -1,47% | - |
| 28.03.2024 | 38,69 | 39,55 | 37,59 | 39,13 | 2,70% | - |
| 27.03.2024 | 38,41 | 38,86 | 38,10 | 38,10 | -0,24% | - |
| 26.03.2024 | 37,59 | 39,01 | 37,53 | 38,19 | -0,03% | - |
| 25.03.2024 | 37,99 | 38,34 | 37,54 | 38,20 | 1,04% | - |
| 22.03.2024 | 37,73 | 38,67 | 37,59 | 37,80 | -0,22% | - |
| 21.03.2024 | 36,16 | 37,90 | 36,15 | 37,89 | 6,42% | - |
| 20.03.2024 | 36,08 | 36,64 | 35,60 | 35,60 | -0,85% | - |
| 19.03.2024 | 37,33 | 37,38 | 35,71 | 35,91 | -1,81% | - |
| 18.03.2024 | 35,48 | 38,09 | 35,38 | 36,57 | 3,20% | - |
| 15.03.2024 | 35,37 | 35,91 | 35,18 | 35,43 | -0,35% | - |
| 14.03.2024 | 35,23 | 36,12 | 35,01 | 35,56 | 1,08% | - |
| 13.03.2024 | 34,54 | 35,44 | 34,33 | 35,18 | 2,21% | - |
| 12.03.2024 | 34,13 | 34,77 | 33,84 | 34,42 | -0,19% | - |
| 11.03.2024 | 34,65 | 34,68 | 34,09 | 34,48 | -0,63% | - |
| 08.03.2024 | 34,01 | 35,07 | 33,80 | 34,70 | 2,03% | - |
| 07.03.2024 | 33,60 | 34,23 | 33,46 | 34,01 | 1,07% | - |
| 06.03.2024 | 33,94 | 34,27 | 33,41 | 33,65 | -0,81% | - |
| 05.03.2024 | 33,63 | 34,16 | 33,20 | 33,93 | 0,70% | - |
| 04.03.2024 | 33,73 | 34,58 | 33,40 | 33,69 | -0,40% | - |
| 01.03.2024 | 34,10 | 34,53 | 33,50 | 33,83 | -0,54% | - |
| 29.02.2024 | 33,50 | 34,41 | 33,36 | 34,01 | 1,45% | - |
| 28.02.2024 | 33,04 | 34,23 | 33,04 | 33,53 | 0,66% | - |
| 27.02.2024 | 32,65 | 33,43 | 32,55 | 33,31 | 1,96% | - |
| 26.02.2024 | 34,16 | 34,19 | 32,44 | 32,67 | -4,50% | - |
| 23.02.2024 | 33,03 | 34,30 | 32,41 | 34,21 | 3,60% | - |
| 22.02.2024 | 33,11 | 34,02 | 32,87 | 33,02 | -0,18% | - |
| 21.02.2024 | 34,10 | 34,29 | 32,83 | 33,08 | -2,62% | - |
| 20.02.2024 | 38,99 | 41,21 | 33,80 | 33,97 | -13,01% | - |
| 19.02.2024 | 39,07 | 39,12 | 39,04 | 39,05 | -0,05% | - |
| 16.02.2024 | 39,86 | 40,12 | 39,07 | 39,07 | -1,64% | - |
| 15.02.2024 | 39,05 | 40,05 | 38,83 | 39,72 | 1,78% | - |
| 14.02.2024 | 37,31 | 39,04 | 37,31 | 39,02 | 4,47% | - |
| 13.02.2024 | 38,09 | 38,10 | 36,87 | 37,35 | -1,98% | - |
| 12.02.2024 | 37,45 | 38,44 | 37,03 | 38,11 | 1,72% | - |
| 09.02.2024 | 38,55 | 38,70 | 36,91 | 37,46 | 0,73% | - |
| 08.02.2024 | 37,40 | 38,10 | 37,10 | 37,19 | -0,57% | - |
| 07.02.2024 | 35,79 | 37,44 | 35,10 | 37,41 | 4,54% | - |
| 06.02.2024 | 35,11 | 35,78 | 34,95 | 35,78 | 1,79% | - |
| 05.02.2024 | 35,48 | 35,65 | 34,64 | 35,15 | -0,96% | - |
| 02.02.2024 | 35,15 | 35,54 | 34,61 | 35,49 | 0,95% | - |
| 01.02.2024 | 34,95 | 35,23 | 34,25 | 35,16 | 0,79% | - |
| 31.01.2024 | 35,54 | 35,59 | 34,87 | 34,88 | -1,59% | - |
| 30.01.2024 | 35,45 | 35,53 | 34,84 | 35,45 | 0,01% | - |
| 29.01.2024 | 35,18 | 35,67 | 34,86 | 35,44 | 0,74% | - |
| 26.01.2024 | 34,95 | 35,34 | 34,85 | 35,18 | 0,36% | - |
| 25.01.2024 | 35,24 | 35,90 | 34,89 | 35,06 | -0,30% | - |
| 24.01.2024 | 34,61 | 35,25 | 34,39 | 35,16 | 1,56% | - |
| 23.01.2024 | 34,03 | 34,70 | 34,02 | 34,62 | 1,50% | 600,00 |
| 22.01.2024 | 33,91 | 34,40 | 33,90 | 34,11 | 0,60% | - |
| 19.01.2024 | 34,28 | 34,51 | 33,53 | 33,91 | -1,21% | - |
| 18.01.2024 | 33,65 | 34,49 | 33,44 | 34,32 | 1,78% | - |
| 17.01.2024 | 34,10 | 34,10 | 33,46 | 33,72 | -1,32% | - |
| 16.01.2024 | 34,37 | 34,55 | 33,98 | 34,17 | -0,58% | - |
| 15.01.2024 | 34,36 | 34,41 | 34,30 | 34,37 | -0,12% | - |
| 12.01.2024 | 34,26 | 34,74 | 34,09 | 34,41 | 0,42% | - |
| 11.01.2024 | 34,59 | 34,66 | 34,09 | 34,27 | -1,00% | - |