37,730€
2,56%
Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 37,08 | 37,77 | 36,96 | 37,55 | 2,07% | - |
22.04.2024 | 36,93 | 37,20 | 36,67 | 36,79 | 1,24% | - |
19.04.2024 | 36,56 | 36,56 | 36,34 | 36,34 | -3,51% | 326,00 |
18.04.2024 | 37,17 | 37,78 | 37,10 | 37,66 | -1,02% | - |
17.04.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,32% | 30,00 |
16.04.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -1,58% | 76,00 |
15.04.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,50% | 7,00 |
12.04.2024 | 39,43 | 39,43 | 38,35 | 38,35 | -1,12% | 204,00 |
11.04.2024 | 38,80 | 39,30 | 38,61 | 38,79 | -0,13% | - |
10.04.2024 | 38,25 | 38,93 | 37,26 | 38,84 | 0,62% | - |
09.04.2024 | 38,85 | 39,27 | 38,24 | 38,60 | -0,61% | - |
08.04.2024 | 38,83 | 38,83 | 38,83 | 38,83 | -0,77% | 60,00 |
05.04.2024 | 38,57 | 39,21 | 38,48 | 39,13 | -1,24% | - |
04.04.2024 | 39,48 | 39,62 | 39,48 | 39,62 | 0,30% | 75,00 |
03.04.2024 | 38,39 | 39,50 | 38,39 | 39,50 | 1,75% | 1.147,00 |
02.04.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -0,46% | 100,00 |
28.03.2024 | 38,75 | 39,00 | 38,75 | 39,00 | 1,27% | 81,00 |
27.03.2024 | 38,33 | 38,51 | 38,33 | 38,51 | 2,37% | 74,00 |
26.03.2024 | 37,57 | 38,05 | 37,53 | 37,62 | -0,66% | - |
25.03.2024 | 38,11 | 38,11 | 37,87 | 37,87 | 0,64% | 2,00 |
22.03.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 0,19% | 17,00 |
21.03.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 4,71% | 1,00 |
20.03.2024 | 36,12 | 36,12 | 35,87 | 35,87 | -0,97% | 300,00 |
19.03.2024 | 36,90 | 36,90 | 36,22 | 36,22 | -2,84% | 130,00 |
18.03.2024 | 37,28 | 37,28 | 37,28 | 37,28 | 5,76% | 60,00 |
15.03.2024 | 35,47 | 35,47 | 35,25 | 35,25 | 0,20% | 108,00 |
14.03.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 0,09% | 288,00 |
13.03.2024 | 34,54 | 35,26 | 34,33 | 35,15 | 2,84% | - |
12.03.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,55% | 30,00 |
11.03.2024 | 34,63 | 34,68 | 34,09 | 34,37 | -0,29% | - |
08.03.2024 | 34,39 | 34,47 | 34,39 | 34,47 | 2,80% | 234,00 |
07.03.2024 | 33,57 | 34,21 | 33,48 | 33,53 | 0,00% | - |
06.03.2024 | 33,40 | 33,53 | 33,40 | 33,53 | -0,68% | 62,00 |
05.03.2024 | 33,75 | 33,76 | 33,46 | 33,76 | 1,02% | 245,00 |
04.03.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -2,68% | 132,00 |
01.03.2024 | 34,36 | 34,36 | 33,21 | 34,34 | 0,64% | 873,00 |
29.02.2024 | 33,31 | 34,12 | 33,31 | 34,12 | 2,16% | 139,00 |
28.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,54% | 200,00 |
27.02.2024 | 32,41 | 33,22 | 32,41 | 33,22 | -1,10% | 311,00 |
26.02.2024 | 33,59 | 33,59 | 33,59 | 33,59 | -1,64% | 150,00 |
23.02.2024 | 33,14 | 34,15 | 32,95 | 34,15 | 2,95% | 163,00 |
22.02.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,64% | 10,00 |
21.02.2024 | 34,02 | 34,02 | 32,85 | 32,96 | -4,27% | 245,00 |
20.02.2024 | 39,06 | 39,06 | 34,36 | 34,43 | -12,08% | 522,00 |
19.02.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -2,08% | 100,00 |
16.02.2024 | 39,86 | 40,12 | 39,36 | 39,99 | 1,68% | - |
15.02.2024 | 39,27 | 39,49 | 38,87 | 39,33 | 3,61% | 313,00 |
14.02.2024 | 37,93 | 37,96 | 37,93 | 37,96 | 1,31% | 57,00 |
13.02.2024 | 37,62 | 37,62 | 37,47 | 37,47 | 0,70% | 115,00 |
12.02.2024 | 37,81 | 37,81 | 36,80 | 37,21 | -0,45% | 270,00 |
09.02.2024 | 37,63 | 38,90 | 36,82 | 37,38 | 0,73% | 2.181,00 |
08.02.2024 | 37,71 | 37,97 | 37,11 | 37,11 | 1,71% | 593,00 |
07.02.2024 | 35,75 | 36,64 | 35,10 | 36,49 | 3,33% | - |
06.02.2024 | 35,13 | 35,50 | 34,95 | 35,31 | 0,77% | - |
05.02.2024 | 35,50 | 35,50 | 35,04 | 35,04 | 0,66% | 748,00 |
02.02.2024 | 35,10 | 35,28 | 34,61 | 34,81 | 1,04% | - |
01.02.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -1,77% | 20,00 |
31.01.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,03% | 90,00 |
30.01.2024 | 35,42 | 35,45 | 34,84 | 35,08 | 0,26% | - |
29.01.2024 | 35,36 | 35,36 | 34,99 | 34,99 | -0,28% | 240,00 |
26.01.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 0,66% | 250,00 |
25.01.2024 | 34,95 | 34,95 | 34,86 | 34,86 | 0,06% | 31,00 |
24.01.2024 | 34,62 | 35,00 | 34,62 | 34,84 | 1,81% | 131,00 |
23.01.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,62% | 1,00 |
22.01.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,96% | 30,00 |
19.01.2024 | 34,32 | 34,51 | 33,69 | 33,69 | 0,85% | - |
18.01.2024 | 33,86 | 33,86 | 33,40 | 33,40 | -1,62% | 237,00 |
17.01.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,47% | 60,00 |
16.01.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -1,07% | 29,00 |
15.01.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,55% | 4,00 |
12.01.2024 | 34,24 | 34,74 | 34,09 | 34,67 | 0,32% | - |
11.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -0,69% | 17,00 |
10.01.2024 | 34,71 | 34,80 | 34,71 | 34,80 | -0,34% | 111,00 |
09.01.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 0,78% | 29,00 |
08.01.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,41% | 400,00 |
05.01.2024 | 33,35 | 35,35 | 33,29 | 35,15 | 5,51% | - |
04.01.2024 | 33,22 | 33,31 | 33,22 | 33,31 | -1,48% | 642,00 |
03.01.2024 | 34,50 | 34,50 | 33,58 | 33,81 | -4,68% | 300,00 |
02.01.2024 | 35,18 | 35,47 | 35,18 | 35,47 | -1,47% | 111,00 |
29.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,90% | 10,00 |
28.12.2023 | 35,41 | 35,68 | 35,41 | 35,68 | -1,49% | 51,00 |
27.12.2023 | 36,22 | 36,22 | 36,22 | 36,22 | 2,11% | 1,00 |
22.12.2023 | 35,47 | 35,47 | 35,47 | 35,47 | -0,64% | 60,00 |
21.12.2023 | 35,77 | 36,05 | 35,56 | 35,70 | -0,14% | - |
20.12.2023 | 36,80 | 36,80 | 35,75 | 35,75 | -3,77% | 56,00 |
19.12.2023 | 37,00 | 37,15 | 37,00 | 37,15 | 2,45% | 95,00 |
18.12.2023 | 36,53 | 36,53 | 36,07 | 36,26 | -1,33% | 196,00 |
15.12.2023 | 36,49 | 36,75 | 36,23 | 36,75 | 1,52% | 577,00 |
14.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 3,70% | 20,00 |
13.12.2023 | 35,60 | 35,60 | 34,91 | 34,91 | -2,06% | 406,00 |
12.12.2023 | 35,97 | 36,04 | 35,51 | 35,65 | -0,96% | - |
11.12.2023 | 35,80 | 36,03 | 35,54 | 35,99 | 1,24% | 179,00 |
08.12.2023 | 35,55 | 35,55 | 35,55 | 35,55 | 2,18% | 30,00 |
07.12.2023 | 34,58 | 34,79 | 34,58 | 34,79 | -2,66% | 125,00 |
06.12.2023 | 35,53 | 35,74 | 35,53 | 35,74 | 0,99% | 50,00 |
05.12.2023 | 36,88 | 36,88 | 35,35 | 35,39 | -2,13% | 211,00 |
04.12.2023 | 35,89 | 36,33 | 35,87 | 36,16 | 0,47% | 1.162,00 |
01.12.2023 | 34,90 | 35,99 | 34,30 | 35,99 | 3,01% | 2.970,00 |
30.11.2023 | 34,53 | 35,20 | 34,51 | 34,94 | 1,85% | - |
29.11.2023 | 34,34 | 34,89 | 34,21 | 34,31 | -0,91% | - |