8,880€
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,94 | 8,95 | 8,84 | 8,89 | -0,73% | 5.960,00 |
| 14.10.2025 | 9,01 | 9,01 | 8,85 | 8,96 | -0,89% | 2.603,00 |
| 13.10.2025 | 9,02 | 9,10 | 8,96 | 9,04 | 1,12% | 12.838,00 |
| 10.10.2025 | 9,27 | 9,27 | 8,94 | 8,94 | -3,30% | 9.224,00 |
| 09.10.2025 | 9,28 | 9,41 | 9,24 | 9,24 | -1,23% | 1.966,00 |
| 08.10.2025 | 9,39 | 9,41 | 9,28 | 9,36 | 0,11% | 3.142,00 |
| 07.10.2025 | 9,44 | 9,45 | 9,31 | 9,35 | -1,22% | 1.422,00 |
| 06.10.2025 | 9,39 | 9,48 | 9,28 | 9,46 | 0,85% | 4.378,00 |
| 03.10.2025 | 9,54 | 9,54 | 9,19 | 9,38 | -1,11% | 2.571,00 |
| 02.10.2025 | 9,45 | 9,49 | 9,37 | 9,49 | 0,69% | 8.453,00 |
| 01.10.2025 | 9,06 | 9,50 | 9,06 | 9,42 | 3,29% | 15.736,00 |
| 30.09.2025 | 9,33 | 9,33 | 9,01 | 9,12 | -1,78% | 9.957,00 |
| 29.09.2025 | 9,30 | 9,47 | 9,24 | 9,29 | -0,11% | 6.521,00 |
| 26.09.2025 | 9,27 | 9,33 | 9,08 | 9,30 | 0,32% | 6.448,00 |
| 25.09.2025 | 9,29 | 9,50 | 9,22 | 9,27 | -0,16% | 8.176,00 |
| 24.09.2025 | 9,28 | 9,38 | 9,21 | 9,28 | 0,27% | 8.559,00 |
| 23.09.2025 | 9,23 | 9,44 | 9,18 | 9,26 | -0,05% | 11.659,00 |
| 22.09.2025 | 9,80 | 9,80 | 8,79 | 9,26 | -9,04% | 33.184,00 |
| 19.09.2025 | 10,35 | 10,35 | 10,12 | 10,18 | -1,17% | 2.515,00 |
| 18.09.2025 | 10,48 | 10,48 | 10,02 | 10,30 | -1,34% | 10.022,00 |
| 17.09.2025 | 10,50 | 10,50 | 10,35 | 10,44 | -0,48% | 5.505,00 |
| 16.09.2025 | 10,45 | 10,60 | 10,45 | 10,49 | 0,67% | 5.255,00 |
| 15.09.2025 | 10,55 | 10,56 | 10,35 | 10,42 | 0,68% | 12.567,00 |
| 12.09.2025 | 10,50 | 10,55 | 10,32 | 10,35 | -2,17% | 12.084,00 |
| 11.09.2025 | 10,73 | 10,79 | 10,58 | 10,58 | -1,81% | 3.345,00 |
| 10.09.2025 | 11,11 | 11,11 | 10,76 | 10,78 | -3,58% | 5.588,00 |
| 08.09.2025 | 11,09 | 11,24 | 11,01 | 11,18 | 0,59% | 496,00 |
| 05.09.2025 | 11,32 | 11,37 | 11,06 | 11,11 | -1,68% | 3.114,00 |
| 04.09.2025 | 11,45 | 11,55 | 11,30 | 11,30 | -1,82% | 1.200,00 |
| 03.09.2025 | 11,45 | 11,68 | 11,45 | 11,51 | 0,52% | 2.191,00 |
| 02.09.2025 | 11,65 | 11,70 | 11,45 | 11,45 | -1,72% | 4.398,00 |
| 01.09.2025 | 11,69 | 11,81 | 11,65 | 11,65 | -1,02% | 3.666,00 |
| 29.08.2025 | 11,95 | 12,13 | 11,77 | 11,77 | -1,18% | 2.846,00 |
| 28.08.2025 | 11,96 | 12,34 | 11,60 | 11,91 | -1,73% | 15.303,00 |
| 27.08.2025 | 12,04 | 12,16 | 11,95 | 12,12 | 1,17% | 1.538,00 |
| 26.08.2025 | 12,05 | 12,08 | 11,98 | 11,98 | -0,99% | 2.288,00 |
| 25.08.2025 | 12,03 | 12,16 | 12,03 | 12,10 | 0,08% | 9.839,00 |
| 22.08.2025 | 11,41 | 12,11 | 11,41 | 12,09 | 6,24% | 34.560,00 |
| 21.08.2025 | 11,36 | 11,44 | 11,29 | 11,38 | 0,18% | 11.533,00 |
| 20.08.2025 | 11,58 | 11,58 | 11,36 | 11,36 | -1,90% | 3.953,00 |
| 19.08.2025 | 11,56 | 11,62 | 11,56 | 11,58 | 0,87% | 3.750,00 |
| 18.08.2025 | 11,32 | 11,48 | 11,32 | 11,48 | 1,15% | 519,00 |
| 15.08.2025 | 11,47 | 11,50 | 11,29 | 11,35 | 0,53% | 4.058,00 |
| 14.08.2025 | 11,38 | 11,38 | 11,27 | 11,29 | -0,96% | 3.134,00 |
| 13.08.2025 | 11,35 | 11,40 | 11,26 | 11,40 | 0,44% | 3.465,00 |
| 12.08.2025 | 11,29 | 11,42 | 11,13 | 11,35 | 0,89% | 2.466,00 |
| 11.08.2025 | 11,60 | 11,63 | 11,18 | 11,25 | -3,18% | 3.182,00 |
| 08.08.2025 | 11,26 | 11,62 | 11,16 | 11,62 | 3,29% | 1.423,00 |
| 07.08.2025 | 11,15 | 11,26 | 11,14 | 11,25 | 1,26% | 1.355,00 |
| 06.08.2025 | 11,37 | 11,37 | 11,00 | 11,11 | -2,88% | 3.916,00 |
| 05.08.2025 | 11,66 | 11,67 | 11,32 | 11,44 | -2,05% | 6.472,00 |
| 04.08.2025 | 11,40 | 11,70 | 11,40 | 11,68 | 3,09% | 4.792,00 |
| 01.08.2025 | 12,56 | 12,56 | 10,64 | 11,33 | -10,86% | 17.882,00 |
| 31.07.2025 | 12,70 | 12,72 | 12,41 | 12,71 | -0,24% | 6.016,00 |
| 30.07.2025 | 12,80 | 12,80 | 12,65 | 12,74 | -0,08% | 1.839,00 |
| 29.07.2025 | 12,78 | 12,88 | 12,74 | 12,75 | -0,23% | 4.209,00 |
| 28.07.2025 | 12,75 | 12,78 | 12,65 | 12,78 | 1,19% | 2.835,00 |
| 25.07.2025 | 12,65 | 12,65 | 12,45 | 12,63 | 0,16% | 2.068,00 |
| 24.07.2025 | 12,67 | 12,67 | 12,59 | 12,61 | -0,47% | 1.161,00 |
| 23.07.2025 | 12,52 | 12,70 | 12,50 | 12,67 | 3,01% | 3.974,00 |
| 22.07.2025 | 12,41 | 12,41 | 12,24 | 12,30 | -1,36% | 5.897,00 |
| 21.07.2025 | 12,31 | 12,50 | 12,31 | 12,47 | 1,38% | 4.686,00 |
| 18.07.2025 | 12,57 | 12,60 | 12,30 | 12,30 | -1,36% | 2.790,00 |
| 17.07.2025 | 12,51 | 12,61 | 12,43 | 12,47 | -0,64% | 3.879,00 |
| 16.07.2025 | 12,60 | 12,67 | 12,45 | 12,55 | -1,80% | 3.490,00 |
| 15.07.2025 | 12,70 | 12,79 | 12,66 | 12,78 | 1,67% | 10.200,00 |
| 14.07.2025 | 12,61 | 12,69 | 12,52 | 12,57 | -0,16% | 2.551,00 |
| 11.07.2025 | 12,71 | 12,72 | 12,50 | 12,59 | -1,02% | 2.459,00 |
| 10.07.2025 | 12,32 | 12,79 | 12,32 | 12,72 | 3,00% | 7.478,00 |
| 09.07.2025 | 12,49 | 12,49 | 12,26 | 12,35 | -0,72% | 1.906,00 |
| 08.07.2025 | 12,07 | 12,62 | 12,07 | 12,44 | 3,24% | 4.346,00 |
| 07.07.2025 | 12,06 | 12,25 | 11,91 | 12,05 | 0,17% | 4.248,00 |
| 04.07.2025 | 11,93 | 12,30 | 11,93 | 12,03 | 1,35% | 5.304,00 |
| 03.07.2025 | 11,98 | 12,07 | 11,87 | 11,87 | -0,50% | 1.749,00 |
| 02.07.2025 | 11,80 | 11,99 | 11,70 | 11,93 | 1,53% | 2.502,00 |
| 01.07.2025 | 12,14 | 12,14 | 11,61 | 11,75 | -2,73% | 1.410,00 |
| 30.06.2025 | 12,29 | 12,38 | 11,94 | 12,08 | -1,55% | 1.705,00 |
| 27.06.2025 | 11,91 | 12,41 | 11,84 | 12,27 | 4,25% | 6.669,00 |
| 26.06.2025 | 11,50 | 11,77 | 11,47 | 11,77 | 2,35% | 1.471,00 |
| 25.06.2025 | 11,66 | 11,66 | 11,50 | 11,50 | -1,37% | 1.896,00 |
| 24.06.2025 | 11,79 | 11,79 | 11,48 | 11,66 | -0,93% | 832,00 |
| 23.06.2025 | 11,50 | 11,77 | 11,50 | 11,77 | 2,53% | 2.765,00 |
| 20.06.2025 | 11,80 | 11,80 | 11,48 | 11,48 | -1,88% | 5.692,00 |
| 19.06.2025 | 11,82 | 11,83 | 11,70 | 11,70 | -0,85% | 99,00 |
| 18.06.2025 | 11,75 | 11,88 | 11,75 | 11,80 | -0,25% | 1.797,00 |
| 17.06.2025 | 11,62 | 11,84 | 11,52 | 11,83 | 1,02% | 2.869,00 |
| 16.06.2025 | 11,54 | 11,85 | 11,50 | 11,71 | 1,83% | 2.514,00 |
| 13.06.2025 | 11,48 | 11,68 | 11,48 | 11,50 | -1,29% | 3.490,00 |
| 12.06.2025 | 11,59 | 11,65 | 11,43 | 11,65 | 0,26% | 2.860,00 |
| 11.06.2025 | 11,63 | 11,68 | 11,53 | 11,62 | -0,17% | 3.710,00 |
| 10.06.2025 | 11,57 | 11,72 | 11,47 | 11,64 | 0,87% | 4.767,00 |
| 09.06.2025 | 11,35 | 11,54 | 11,31 | 11,54 | 1,67% | 3.319,00 |
| 06.06.2025 | 11,33 | 11,38 | 11,18 | 11,35 | 0,62% | 5.984,00 |
| 05.06.2025 | 11,34 | 11,41 | 11,24 | 11,28 | -1,14% | 7.201,00 |
| 04.06.2025 | 11,45 | 11,58 | 11,39 | 11,41 | 0,80% | 11.004,00 |
| 03.06.2025 | 11,22 | 11,40 | 11,04 | 11,32 | 0,89% | 1.207,00 |
| 02.06.2025 | 11,20 | 11,24 | 11,00 | 11,22 | -0,18% | 1.114,00 |
| 30.05.2025 | 11,18 | 11,25 | 11,08 | 11,24 | 0,63% | 1.131,00 |
| 29.05.2025 | 11,39 | 11,40 | 11,16 | 11,17 | -0,09% | 258,00 |
| 28.05.2025 | 11,22 | 11,28 | 11,14 | 11,18 | -0,62% | 952,00 |