9,628€
-2,95%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,94 | 9,99 | 9,61 | 9,62 | -3,00% | 1.180,00 |
| 08.07.2026 | 9,60 | 9,92 | 9,60 | 9,92 | 5,42% | 1.722,00 |
| 07.07.2026 | 9,41 | 9,42 | 9,36 | 9,41 | -0,32% | 3.311,00 |
| 06.07.2026 | 9,48 | 9,51 | 9,29 | 9,44 | -0,53% | 5.609,00 |
| 03.07.2026 | 9,47 | 9,54 | 9,43 | 9,49 | 0,58% | 1.615,00 |
| 02.07.2026 | 9,50 | 9,50 | 9,30 | 9,44 | -1,20% | 4.681,00 |
| 01.07.2026 | 9,47 | 9,63 | 9,30 | 9,55 | 0,69% | 1.632,00 |
| 30.06.2026 | 9,60 | 9,60 | 9,46 | 9,49 | -0,78% | 513,00 |
| 29.06.2026 | 9,64 | 9,67 | 9,56 | 9,56 | 0,31% | 3.157,00 |
| 26.06.2026 | 9,74 | 9,74 | 9,50 | 9,53 | -4,60% | 3.481,00 |
| 25.06.2026 | 10,14 | 10,15 | 9,76 | 9,99 | -1,77% | 4.902,00 |
| 24.06.2026 | 10,52 | 10,52 | 10,17 | 10,17 | -3,42% | 2.860,00 |
| 23.06.2026 | 10,74 | 10,74 | 10,52 | 10,53 | -2,14% | 2.124,00 |
| 22.06.2026 | 10,82 | 10,85 | 10,76 | 10,76 | 0,09% | 2.003,00 |
| 19.06.2026 | 11,10 | 11,10 | 10,75 | 10,75 | -3,50% | 337,00 |
| 18.06.2026 | 11,32 | 11,32 | 11,10 | 11,14 | -1,33% | 924,00 |
| 17.06.2026 | 11,06 | 11,34 | 11,04 | 11,29 | 2,08% | 249,00 |
| 16.06.2026 | 11,66 | 11,66 | 10,97 | 11,06 | -5,71% | 3.193,00 |
| 15.06.2026 | 12,06 | 12,22 | 11,73 | 11,73 | -1,51% | 374,00 |
| 12.06.2026 | 11,83 | 11,91 | 11,70 | 11,91 | 0,17% | 576,00 |
| 11.06.2026 | 11,79 | 12,01 | 11,77 | 11,89 | 0,68% | 574,00 |
| 10.06.2026 | 11,78 | 11,95 | 11,77 | 11,81 | 0,17% | 2.718,00 |
| 09.06.2026 | 11,77 | 12,15 | 11,77 | 11,79 | -0,92% | 2.383,00 |
| 08.06.2026 | 11,50 | 12,02 | 11,50 | 11,90 | 2,50% | 1.687,00 |
| 05.06.2026 | 11,87 | 11,96 | 11,58 | 11,61 | -2,93% | 1.886,00 |
| 04.06.2026 | 11,61 | 12,01 | 11,61 | 11,96 | 2,75% | 2.673,00 |
| 03.06.2026 | 11,72 | 11,72 | 11,64 | 11,64 | 1,04% | 71,00 |
| 02.06.2026 | 11,46 | 11,53 | 11,44 | 11,52 | 1,41% | 588,00 |
| 01.06.2026 | 11,35 | 11,55 | 11,35 | 11,36 | 0,71% | 1.105,00 |
| 29.05.2026 | 11,36 | 11,45 | 11,28 | 11,28 | -0,44% | 1.149,00 |
| 28.05.2026 | 11,44 | 11,48 | 11,33 | 11,33 | -1,65% | 2.850,00 |
| 27.05.2026 | 11,55 | 11,55 | 11,29 | 11,52 | -1,96% | 2.004,00 |
| 26.05.2026 | 11,84 | 11,91 | 11,63 | 11,75 | -1,84% | 2.468,00 |
| 25.05.2026 | 11,94 | 11,97 | 11,86 | 11,97 | 1,87% | 628,00 |
| 22.05.2026 | 12,22 | 12,22 | 11,74 | 11,75 | -2,65% | 3.240,00 |
| 21.05.2026 | 12,06 | 12,25 | 12,06 | 12,07 | 0,25% | 2.918,00 |
| 20.05.2026 | 12,01 | 12,15 | 11,99 | 12,04 | -0,33% | 1.141,00 |
| 19.05.2026 | 12,07 | 12,23 | 11,98 | 12,08 | -0,74% | 6.758,00 |
| 18.05.2026 | 11,64 | 12,17 | 11,63 | 12,17 | 3,22% | 1.940,00 |
| 15.05.2026 | 11,76 | 11,94 | 11,73 | 11,79 | -1,26% | 31,00 |
| 14.05.2026 | 11,78 | 11,94 | 11,78 | 11,94 | 2,58% | 1.793,00 |
| 13.05.2026 | 11,85 | 11,85 | 11,64 | 11,64 | 1,31% | 36,00 |
| 12.05.2026 | 11,49 | 11,54 | 11,49 | 11,49 | -0,78% | 1.613,00 |
| 11.05.2026 | 11,61 | 11,64 | 11,40 | 11,58 | -0,09% | 1.531,00 |
| 08.05.2026 | 11,58 | 11,59 | 11,52 | 11,59 | 0,17% | 2.072,00 |
| 07.05.2026 | 12,06 | 12,06 | 11,52 | 11,57 | -3,74% | 3.467,00 |
| 06.05.2026 | 12,44 | 12,44 | 11,98 | 12,02 | -2,28% | 1.865,00 |
| 05.05.2026 | 12,24 | 12,31 | 12,21 | 12,30 | 0,41% | 365,00 |
| 04.05.2026 | 12,37 | 12,75 | 12,23 | 12,25 | -0,89% | 5.858,00 |
| 30.04.2026 | 11,41 | 12,41 | 11,40 | 12,36 | 7,57% | 5.834,00 |
| 29.04.2026 | 11,59 | 11,59 | 11,49 | 11,49 | 0,26% | 700,00 |
| 28.04.2026 | 11,54 | 11,65 | 11,43 | 11,46 | -0,61% | 5.433,00 |
| 27.04.2026 | 11,08 | 11,74 | 11,08 | 11,53 | 2,95% | 4.339,00 |
| 24.04.2026 | 10,84 | 11,46 | 10,80 | 11,20 | 3,90% | 8.572,00 |
| 23.04.2026 | 10,54 | 10,90 | 10,54 | 10,78 | 0,75% | 5.739,00 |
| 22.04.2026 | 10,93 | 10,93 | 10,70 | 10,70 | 0,66% | 1.873,00 |
| 21.04.2026 | 10,68 | 10,71 | 10,59 | 10,63 | -1,57% | 3.061,00 |
| 20.04.2026 | 10,67 | 10,82 | 10,67 | 10,80 | 0,75% | 135,00 |
| 17.04.2026 | 10,91 | 10,93 | 10,72 | 10,72 | -1,47% | 694,00 |
| 16.04.2026 | 10,97 | 10,97 | 10,78 | 10,88 | 0,46% | 655,00 |
| 15.04.2026 | 11,08 | 11,24 | 10,83 | 10,83 | -2,43% | 1.191,00 |
| 14.04.2026 | 11,15 | 11,15 | 11,08 | 11,10 | 0,00% | 973,00 |
| 13.04.2026 | 10,88 | 11,12 | 10,82 | 11,10 | -1,77% | 5.279,00 |
| 10.04.2026 | 11,46 | 11,46 | 11,17 | 11,30 | -1,91% | 1.998,00 |
| 09.04.2026 | 11,40 | 11,55 | 11,38 | 11,52 | 0,52% | 4.212,00 |
| 08.04.2026 | 11,21 | 11,47 | 11,03 | 11,46 | 7,40% | 5.462,00 |
| 07.04.2026 | 10,59 | 10,87 | 10,58 | 10,67 | 0,28% | 1.766,00 |
| 02.04.2026 | 10,55 | 10,64 | 10,55 | 10,64 | 0,00% | 1.931,00 |
| 01.04.2026 | 10,77 | 10,80 | 10,63 | 10,64 | -1,21% | 151,00 |
| 31.03.2026 | 10,49 | 10,77 | 10,30 | 10,77 | 4,06% | 4.121,00 |
| 30.03.2026 | 10,45 | 10,56 | 10,35 | 10,35 | 2,37% | 1.520,00 |
| 27.03.2026 | 10,24 | 10,24 | 10,11 | 10,11 | -3,25% | 932,00 |
| 26.03.2026 | 10,44 | 10,45 | 10,44 | 10,45 | -1,51% | 432,00 |
| 25.03.2026 | 10,44 | 10,71 | 10,44 | 10,61 | 3,61% | 6.238,00 |
| 24.03.2026 | 10,36 | 10,36 | 10,24 | 10,24 | 2,30% | 2.409,00 |
| 23.03.2026 | 9,77 | 10,17 | 9,39 | 10,01 | 2,67% | 8.085,00 |
| 20.03.2026 | 10,20 | 10,20 | 9,75 | 9,75 | -4,60% | 3.514,00 |
| 19.03.2026 | 10,06 | 10,22 | 9,96 | 10,22 | 1,49% | 1.736,00 |
| 18.03.2026 | 10,35 | 10,41 | 10,07 | 10,07 | -1,76% | 923,00 |
| 17.03.2026 | 10,36 | 10,36 | 10,20 | 10,25 | -1,35% | 840,00 |
| 16.03.2026 | 10,77 | 10,77 | 10,39 | 10,39 | -2,72% | 594,00 |
| 13.03.2026 | 10,63 | 10,79 | 10,63 | 10,68 | 0,19% | 279,00 |
| 12.03.2026 | 10,68 | 10,82 | 10,66 | 10,66 | -2,74% | 2.473,00 |
| 11.03.2026 | 11,05 | 11,05 | 10,96 | 10,96 | -0,45% | 1.431,00 |
| 10.03.2026 | 10,73 | 11,17 | 10,73 | 11,01 | 1,66% | 4.385,00 |
| 09.03.2026 | 10,36 | 10,83 | 10,36 | 10,83 | 1,40% | 608,00 |
| 06.03.2026 | 10,62 | 10,99 | 10,62 | 10,68 | 0,85% | 7.656,00 |
| 05.03.2026 | 10,50 | 10,67 | 10,46 | 10,59 | -0,19% | 876,00 |
| 04.03.2026 | 10,56 | 10,68 | 10,54 | 10,61 | 5,05% | 4.776,00 |
| 03.03.2026 | 10,56 | 10,56 | 9,99 | 10,10 | -5,43% | 5.745,00 |
| 02.03.2026 | 10,43 | 10,70 | 10,42 | 10,68 | 0,19% | 3.632,00 |
| 27.02.2026 | 11,48 | 11,48 | 10,27 | 10,66 | -9,51% | 11.181,00 |
| 26.02.2026 | 11,80 | 11,93 | 11,53 | 11,78 | -1,17% | 5.999,00 |
| 25.02.2026 | 11,72 | 12,01 | 11,72 | 11,92 | 1,45% | 3.489,00 |
| 24.02.2026 | 11,76 | 11,77 | 11,61 | 11,75 | 0,09% | 4.471,00 |
| 23.02.2026 | 11,61 | 11,95 | 11,61 | 11,74 | 0,77% | 1.983,00 |
| 20.02.2026 | 12,06 | 12,08 | 11,65 | 11,65 | -2,10% | 7.019,00 |
| 19.02.2026 | 11,98 | 12,24 | 11,80 | 11,90 | -1,08% | 7.617,00 |
| 18.02.2026 | 11,89 | 12,03 | 11,89 | 12,03 | 1,26% | 1.978,00 |
| 17.02.2026 | 11,93 | 12,03 | 11,88 | 11,88 | 0,08% | 835,00 |