13,865€
-1,11%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,02 | 14,08 | 13,83 | 13,86 | -1,14% | 447,00 |
| 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 |
| 03.12.2024 | 17,19 | 17,40 | 17,10 | 17,40 | 1,69% | 2.330,00 |
| 02.12.2024 | 16,96 | 17,24 | 16,94 | 17,11 | -1,16% | 485,00 |
| 29.11.2024 | 17,26 | 17,31 | 17,26 | 17,31 | 0,29% | 202,00 |
| 28.11.2024 | 16,95 | 17,26 | 16,94 | 17,26 | 3,17% | 597,00 |
| 27.11.2024 | 16,69 | 16,73 | 16,61 | 16,73 | -0,48% | 462,00 |
| 26.11.2024 | 16,97 | 17,10 | 16,71 | 16,81 | -0,71% | 1.214,00 |
| 25.11.2024 | 16,89 | 17,20 | 16,89 | 16,93 | -0,41% | 1.467,00 |
| 22.11.2024 | 16,84 | 17,00 | 16,72 | 17,00 | 1,19% | 1.911,00 |
| 21.11.2024 | 16,95 | 16,95 | 16,70 | 16,80 | -1,00% | 296,00 |
| 20.11.2024 | 17,01 | 17,01 | 16,95 | 16,97 | 1,43% | 310,00 |
| 19.11.2024 | 17,09 | 17,09 | 16,70 | 16,73 | -2,16% | 465,00 |
| 18.11.2024 | 16,25 | 17,10 | 16,25 | 17,10 | 5,95% | 4.977,00 |
| 15.11.2024 | 16,10 | 16,41 | 16,10 | 16,14 | 0,19% | 530,00 |
| 14.11.2024 | 15,90 | 16,20 | 15,90 | 16,11 | 0,25% | 1.591,00 |
| 13.11.2024 | 16,11 | 16,11 | 15,92 | 16,07 | 0,19% | 206,00 |
| 12.11.2024 | 16,55 | 16,74 | 16,01 | 16,04 | -3,89% | 2.278,00 |
| 11.11.2024 | 16,92 | 17,02 | 16,69 | 16,69 | 0,06% | 1.650,00 |
| 08.11.2024 | 17,15 | 17,15 | 16,68 | 16,68 | -3,70% | 1.874,00 |
| 07.11.2024 | 16,56 | 17,32 | 16,56 | 17,32 | 5,10% | 1.914,00 |
| 06.11.2024 | 17,13 | 17,13 | 16,37 | 16,48 | -3,23% | 1.455,00 |
| 05.11.2024 | 16,75 | 17,11 | 16,49 | 17,03 | 1,67% | 716,00 |
| 04.11.2024 | 17,74 | 17,95 | 16,55 | 16,75 | -5,15% | 5.464,00 |
| 01.11.2024 | 20,60 | 20,60 | 16,74 | 17,66 | -15,26% | 12.062,00 |
| 31.10.2024 | 21,04 | 21,04 | 20,84 | 20,84 | -1,33% | 101,00 |
| 30.10.2024 | 21,32 | 21,56 | 21,12 | 21,12 | -0,09% | 724,00 |
| 29.10.2024 | 21,90 | 22,00 | 21,14 | 21,14 | -3,21% | 2.643,00 |
| 28.10.2024 | 21,98 | 22,10 | 21,76 | 21,84 | -0,55% | 2.939,00 |
| 25.10.2024 | 21,62 | 21,96 | 21,62 | 21,96 | 2,71% | 580,00 |
| 24.10.2024 | 21,10 | 21,50 | 21,10 | 21,38 | 0,75% | 101,00 |
| 23.10.2024 | 21,80 | 21,80 | 21,12 | 21,22 | -1,67% | 808,00 |
| 22.10.2024 | 21,48 | 21,80 | 21,40 | 21,58 | 0,75% | 620,00 |
| 21.10.2024 | 21,59 | 21,77 | 21,26 | 21,42 | -1,47% | - |
| 18.10.2024 | 21,40 | 21,84 | 21,40 | 21,74 | 2,16% | 143,00 |