10,450€
0,97%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 10,37 | 10,51 | 10,31 | 10,40 | 0,48% | 6.603,00 |
| 30.04.2025 | 10,19 | 10,35 | 10,19 | 10,35 | -0,67% | 4.368,00 |
| 29.04.2025 | 10,61 | 10,64 | 10,31 | 10,42 | -2,34% | 1.802,00 |
| 28.04.2025 | 10,80 | 10,80 | 10,15 | 10,67 | -6,32% | 5.342,00 |
| 25.04.2025 | 11,28 | 11,39 | 11,18 | 11,39 | 2,43% | 2.363,00 |
| 24.04.2025 | 11,24 | 11,24 | 10,83 | 11,12 | -0,27% | 7.119,00 |
| 23.04.2025 | 10,97 | 11,29 | 10,90 | 11,15 | 5,29% | 8.249,00 |
| 22.04.2025 | 11,03 | 11,03 | 10,48 | 10,59 | -4,51% | 3.430,00 |
| 17.04.2025 | 10,91 | 11,15 | 10,91 | 11,09 | 3,84% | 8.032,00 |
| 16.04.2025 | 11,09 | 11,12 | 10,68 | 10,68 | -4,73% | 5.370,00 |
| 15.04.2025 | 12,59 | 12,59 | 10,75 | 11,21 | -13,77% | 22.252,00 |
| 14.04.2025 | 12,95 | 13,08 | 12,83 | 13,00 | 0,85% | 1.584,00 |
| 11.04.2025 | 12,54 | 12,91 | 12,54 | 12,89 | 1,50% | 1.377,00 |
| 10.04.2025 | 13,17 | 13,31 | 12,56 | 12,70 | -3,05% | 6.602,00 |
| 09.04.2025 | 12,22 | 13,11 | 12,04 | 13,10 | 7,29% | 8.158,00 |
| 08.04.2025 | 12,25 | 12,56 | 12,15 | 12,21 | 2,35% | 2.819,00 |
| 07.04.2025 | 11,76 | 12,07 | 11,42 | 11,93 | -3,63% | 5.268,00 |
| 04.04.2025 | 12,37 | 12,52 | 11,94 | 12,38 | -0,88% | 3.715,00 |
| 03.04.2025 | 12,89 | 13,06 | 12,49 | 12,49 | -5,24% | 2.961,00 |
| 02.04.2025 | 13,29 | 13,29 | 13,15 | 13,18 | -0,98% | 2.134,00 |
| 01.04.2025 | 13,40 | 13,40 | 13,25 | 13,31 | 0,68% | 3.937,00 |
| 31.03.2025 | 13,74 | 13,74 | 13,16 | 13,22 | -4,06% | 1.383,00 |
| 28.03.2025 | 14,32 | 14,32 | 13,77 | 13,78 | -0,86% | 1.250,00 |
| 27.03.2025 | 13,90 | 14,03 | 13,86 | 13,90 | -0,14% | 818,00 |
| 26.03.2025 | 14,34 | 14,34 | 13,85 | 13,92 | -2,52% | 4.010,00 |
| 25.03.2025 | 14,22 | 14,40 | 14,12 | 14,28 | 0,92% | 6.277,00 |
| 24.03.2025 | 14,32 | 14,32 | 14,01 | 14,15 | -0,21% | 3.265,00 |
| 21.03.2025 | 14,36 | 14,36 | 14,18 | 14,18 | -2,54% | 401,00 |
| 20.03.2025 | 14,73 | 14,79 | 14,34 | 14,55 | -0,55% | 682,00 |
| 19.03.2025 | 14,60 | 14,88 | 14,42 | 14,63 | 0,21% | 5.188,00 |
| 18.03.2025 | 14,31 | 14,60 | 14,20 | 14,60 | 1,74% | 3.220,00 |
| 17.03.2025 | 14,01 | 14,35 | 14,01 | 14,35 | 2,87% | 456,00 |
| 14.03.2025 | 13,84 | 14,00 | 13,77 | 13,95 | 2,12% | 6.195,00 |
| 13.03.2025 | 14,04 | 14,08 | 13,66 | 13,66 | -2,57% | 551,00 |
| 12.03.2025 | 13,78 | 14,02 | 13,78 | 14,02 | 2,11% | 437,00 |
| 11.03.2025 | 13,95 | 14,05 | 13,70 | 13,73 | -1,72% | 1.540,00 |
| 10.03.2025 | 14,33 | 14,33 | 13,85 | 13,97 | -2,03% | 3.519,00 |
| 07.03.2025 | 14,22 | 14,48 | 14,08 | 14,26 | -0,83% | 2.233,00 |
| 06.03.2025 | 14,83 | 14,83 | 14,25 | 14,38 | -0,14% | 7.071,00 |
| 05.03.2025 | 14,51 | 14,78 | 14,19 | 14,40 | -0,48% | 1.227,00 |
| 04.03.2025 | 14,21 | 14,61 | 14,21 | 14,47 | 1,90% | 2.276,00 |
| 03.03.2025 | 15,06 | 15,17 | 14,20 | 14,20 | -5,08% | 13.085,00 |
| 28.02.2025 | 15,81 | 16,80 | 14,86 | 14,96 | 0,27% | 10.522,00 |
| 27.02.2025 | 14,67 | 14,92 | 14,50 | 14,92 | 2,19% | 1.428,00 |
| 26.02.2025 | 14,47 | 14,81 | 14,47 | 14,60 | 0,27% | 1.386,00 |
| 25.02.2025 | 14,50 | 14,56 | 14,31 | 14,56 | 0,62% | 2.088,00 |
| 24.02.2025 | 14,42 | 14,59 | 14,25 | 14,47 | 0,77% | 1.386,00 |
| 21.02.2025 | 14,48 | 14,48 | 14,29 | 14,36 | -1,44% | 1.186,00 |
| 20.02.2025 | 14,61 | 14,68 | 14,41 | 14,57 | -0,55% | 593,00 |
| 19.02.2025 | 14,99 | 14,99 | 14,65 | 14,65 | -1,08% | 2.439,00 |
| 18.02.2025 | 14,75 | 14,81 | 14,67 | 14,81 | 0,75% | 448,00 |
| 17.02.2025 | 14,22 | 14,75 | 14,22 | 14,70 | 1,17% | 7.054,00 |
| 14.02.2025 | 14,36 | 14,53 | 14,32 | 14,53 | 1,04% | 196,00 |
| 13.02.2025 | 14,44 | 14,44 | 14,30 | 14,38 | 0,84% | 258,00 |
| 12.02.2025 | 14,51 | 14,51 | 14,17 | 14,26 | -0,83% | 4.718,00 |
| 11.02.2025 | 14,55 | 14,55 | 14,38 | 14,38 | -0,48% | 405,00 |
| 10.02.2025 | 14,29 | 14,52 | 14,28 | 14,45 | 2,19% | 4.771,00 |
| 07.02.2025 | 14,48 | 14,62 | 14,13 | 14,14 | -2,48% | 1.044,00 |
| 06.02.2025 | 14,93 | 14,93 | 14,49 | 14,50 | -2,88% | 2.077,00 |
| 05.02.2025 | 15,16 | 15,16 | 14,75 | 14,93 | -1,84% | 984,00 |
| 04.02.2025 | 15,14 | 15,23 | 15,07 | 15,21 | 1,26% | 1.300,00 |
| 03.02.2025 | 15,08 | 15,13 | 14,89 | 15,02 | -3,41% | 1.149,00 |
| 31.01.2025 | 15,60 | 15,66 | 15,40 | 15,55 | -1,27% | 1.261,00 |
| 30.01.2025 | 15,25 | 15,75 | 15,22 | 15,75 | 3,55% | 606,00 |
| 29.01.2025 | 15,49 | 15,49 | 15,01 | 15,21 | -1,30% | 1.797,00 |
| 28.01.2025 | 15,58 | 15,58 | 15,28 | 15,41 | -1,15% | 448,00 |
| 27.01.2025 | 15,52 | 15,59 | 15,36 | 15,59 | -0,70% | 1.608,00 |
| 24.01.2025 | 15,78 | 15,90 | 15,57 | 15,70 | -0,76% | 1.627,00 |
| 23.01.2025 | 16,36 | 16,51 | 15,66 | 15,82 | -3,54% | 2.588,00 |
| 22.01.2025 | 16,53 | 16,53 | 16,10 | 16,40 | 0,31% | 2.502,00 |
| 21.01.2025 | 17,11 | 17,12 | 16,21 | 16,35 | -6,57% | 6.594,00 |
| 20.01.2025 | 17,16 | 17,67 | 17,13 | 17,50 | 2,40% | 4.021,00 |
| 17.01.2025 | 16,89 | 17,23 | 16,89 | 17,09 | 0,35% | 628,00 |
| 16.01.2025 | 16,82 | 17,03 | 16,75 | 17,03 | 0,41% | 1.677,00 |
| 15.01.2025 | 16,56 | 16,96 | 16,56 | 16,96 | 2,60% | 980,00 |
| 14.01.2025 | 17,15 | 17,15 | 16,53 | 16,53 | -2,94% | 1.078,00 |
| 13.01.2025 | 17,04 | 17,22 | 16,97 | 17,03 | -0,99% | 168,00 |
| 10.01.2025 | 16,91 | 17,20 | 16,86 | 17,20 | 1,42% | 42,00 |
| 09.01.2025 | 16,94 | 16,96 | 16,89 | 16,96 | -0,29% | 450,00 |
| 08.01.2025 | 17,27 | 17,27 | 16,95 | 17,01 | -0,99% | 179,00 |
| 07.01.2025 | 17,40 | 17,47 | 17,18 | 17,18 | -1,26% | 1.756,00 |
| 06.01.2025 | 17,25 | 17,47 | 17,25 | 17,40 | 1,10% | 3.596,00 |
| 03.01.2025 | 17,07 | 17,29 | 16,92 | 17,21 | 1,29% | 138,00 |
| 02.01.2025 | 16,91 | 17,06 | 16,80 | 16,99 | 3,22% | 361,00 |
| 30.12.2024 | 16,38 | 16,53 | 16,36 | 16,46 | -0,30% | 569,00 |
| 27.12.2024 | 16,63 | 16,73 | 16,51 | 16,51 | 0,73% | 964,00 |
| 23.12.2024 | 16,31 | 16,64 | 16,13 | 16,39 | 0,86% | 3.024,00 |
| 20.12.2024 | 16,23 | 16,25 | 16,03 | 16,25 | -1,04% | 1.183,00 |
| 19.12.2024 | 16,35 | 16,42 | 16,29 | 16,42 | -1,62% | 349,00 |
| 18.12.2024 | 16,25 | 16,69 | 16,25 | 16,69 | 3,86% | 757,00 |
| 17.12.2024 | 16,55 | 16,56 | 16,07 | 16,07 | -2,96% | 1.709,00 |
| 16.12.2024 | 16,66 | 16,69 | 16,39 | 16,56 | -0,78% | 1.158,00 |
| 13.12.2024 | 16,60 | 16,69 | 16,60 | 16,69 | 0,30% | 577,00 |
| 12.12.2024 | 17,02 | 17,02 | 16,64 | 16,64 | -2,00% | 52,00 |
| 11.12.2024 | 16,98 | 16,99 | 16,98 | 16,98 | 0,00% | 728,00 |
| 10.12.2024 | 17,25 | 17,25 | 16,98 | 16,98 | -1,39% | 366,00 |
| 09.12.2024 | 17,27 | 17,40 | 17,19 | 17,22 | -0,40% | 567,00 |
| 06.12.2024 | 17,51 | 17,51 | 17,29 | 17,29 | -0,29% | 3.464,00 |
| 05.12.2024 | 17,33 | 17,56 | 17,33 | 17,34 | -0,29% | 258,00 |
| 04.12.2024 | 17,56 | 17,56 | 17,23 | 17,39 | -0,06% | 627,00 |