15,420€
0,13%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 15,01 | 15,57 | 15,00 | 15,46 | 3,34% | - |
| 29.01.2025 | 15,49 | 15,57 | 14,93 | 14,96 | -2,57% | - |
| 28.01.2025 | 15,50 | 15,66 | 15,13 | 15,36 | -0,26% | - |
| 27.01.2025 | 15,43 | 15,63 | 15,29 | 15,40 | -1,41% | - |
| 24.01.2025 | 15,78 | 16,03 | 15,47 | 15,62 | -1,01% | - |
| 23.01.2025 | 16,20 | 16,42 | 15,61 | 15,78 | -2,50% | - |
| 22.01.2025 | 16,45 | 16,55 | 16,07 | 16,18 | -1,55% | - |
| 21.01.2025 | 17,56 | 17,59 | 16,11 | 16,44 | -5,68% | - |
| 20.01.2025 | 17,08 | 17,73 | 17,06 | 17,43 | 2,08% | - |
| 17.01.2025 | 16,98 | 17,34 | 16,96 | 17,07 | 0,83% | - |
| 16.01.2025 | 16,97 | 17,12 | 16,72 | 16,93 | 0,36% | 1.806,00 |
| 15.01.2025 | 16,63 | 17,06 | 16,63 | 16,87 | 1,38% | - |
| 14.01.2025 | 17,17 | 17,27 | 16,57 | 16,64 | -2,58% | - |
| 13.01.2025 | 17,02 | 17,28 | 16,87 | 17,08 | -0,03% | - |
| 10.01.2025 | 16,84 | 17,26 | 16,37 | 17,09 | 1,21% | - |
| 09.01.2025 | 17,01 | 17,11 | 16,81 | 16,88 | -1,06% | - |
| 08.01.2025 | 17,26 | 17,40 | 16,85 | 17,06 | -0,99% | - |
| 07.01.2025 | 17,32 | 17,61 | 17,16 | 17,23 | -0,55% | - |
| 06.01.2025 | 17,22 | 17,56 | 17,10 | 17,33 | 1,17% | - |
| 03.01.2025 | 16,99 | 17,38 | 16,91 | 17,13 | 1,03% | - |
| 02.01.2025 | 16,75 | 17,15 | 16,67 | 16,95 | 3,07% | - |
| 30.12.2024 | 16,50 | 21,31 | 16,33 | 16,45 | -0,33% | - |
| 27.12.2024 | 16,47 | 16,80 | 16,41 | 16,50 | 0,89% | - |
| 23.12.2024 | 16,23 | 16,51 | 16,05 | 16,36 | 0,80% | - |
| 20.12.2024 | 16,24 | 16,35 | 15,99 | 16,23 | -0,49% | 600,00 |
| 19.12.2024 | 16,40 | 21,24 | 16,17 | 16,31 | -0,67% | - |
| 18.12.2024 | 16,16 | 16,75 | 16,14 | 16,42 | 1,64% | - |
| 17.12.2024 | 16,49 | 16,64 | 16,05 | 16,15 | -2,15% | - |
| 16.12.2024 | 16,62 | 16,86 | 16,35 | 16,51 | -0,87% | - |
| 13.12.2024 | 16,75 | 16,84 | 16,53 | 16,65 | -0,63% | - |
| 12.12.2024 | 16,92 | 17,01 | 16,58 | 16,76 | -1,15% | - |
| 11.12.2024 | 17,01 | 17,09 | 16,73 | 16,95 | 0,77% | - |
| 10.12.2024 | 17,18 | 17,30 | 16,82 | 16,82 | -2,24% | - |
| 09.12.2024 | 17,20 | 17,50 | 17,11 | 17,21 | -0,03% | - |
| 06.12.2024 | 17,40 | 17,61 | 17,17 | 17,21 | -1,15% | - |
| 05.12.2024 | 17,22 | 17,70 | 17,20 | 17,41 | 1,07% | - |
| 04.12.2024 | 17,39 | 17,73 | 17,20 | 17,23 | -0,92% | - |
| 03.12.2024 | 17,03 | 17,49 | 17,01 | 17,39 | 2,08% | - |
| 02.12.2024 | 17,06 | 17,36 | 16,83 | 17,03 | -0,82% | - |
| 29.11.2024 | 17,20 | 17,55 | 17,04 | 17,17 | -0,20% | - |
| 28.11.2024 | 16,66 | 17,36 | 16,64 | 17,21 | 3,61% | - |
| 27.11.2024 | 16,86 | 16,91 | 16,55 | 16,61 | -0,63% | - |
| 26.11.2024 | 16,95 | 17,25 | 16,70 | 16,71 | -1,76% | - |
| 25.11.2024 | 16,95 | 17,28 | 16,89 | 17,01 | 0,59% | - |
| 22.11.2024 | 16,92 | 17,07 | 16,62 | 16,91 | -0,12% | - |
| 21.11.2024 | 16,90 | 17,03 | 16,55 | 16,93 | 0,18% | - |
| 20.11.2024 | 17,16 | 17,21 | 16,67 | 16,90 | 0,60% | - |
| 19.11.2024 | 17,28 | 17,30 | 16,49 | 16,80 | -2,38% | - |
| 18.11.2024 | 16,11 | 17,27 | 16,05 | 17,21 | 6,73% | - |
| 15.11.2024 | 16,03 | 16,46 | 15,84 | 16,13 | 0,78% | - |
| 14.11.2024 | 15,95 | 16,20 | 15,89 | 16,00 | -0,09% | - |
| 13.11.2024 | 16,01 | 16,28 | 15,88 | 16,02 | 0,41% | - |
| 12.11.2024 | 16,67 | 16,79 | 15,90 | 15,95 | -5,09% | - |
| 11.11.2024 | 16,90 | 17,07 | 16,66 | 16,81 | -0,03% | - |
| 08.11.2024 | 17,22 | 17,35 | 16,66 | 16,81 | -3,56% | - |
| 07.11.2024 | 16,43 | 17,45 | 16,38 | 17,43 | 6,22% | - |
| 06.11.2024 | 16,80 | 17,23 | 16,21 | 16,41 | -3,13% | - |
| 05.11.2024 | 16,88 | 17,19 | 16,34 | 16,94 | 0,18% | - |
| 04.11.2024 | 17,71 | 17,86 | 16,71 | 16,91 | -3,84% | - |
| 01.11.2024 | 21,05 | 21,06 | 16,52 | 17,59 | -16,58% | 514,00 |
| 31.10.2024 | 21,24 | 21,26 | 20,63 | 21,08 | -0,38% | - |
| 30.10.2024 | 21,05 | 21,76 | 20,90 | 21,16 | 0,43% | - |
| 29.10.2024 | 21,92 | 22,17 | 21,04 | 21,07 | -3,83% | - |
| 28.10.2024 | 21,88 | 22,22 | 21,50 | 21,91 | -0,41% | - |
| 25.10.2024 | 21,39 | 22,08 | 21,31 | 22,00 | 2,71% | - |
| 24.10.2024 | 21,39 | 21,67 | 21,15 | 21,42 | 0,42% | - |
| 23.10.2024 | 21,74 | 21,87 | 21,15 | 21,33 | -1,84% | - |
| 22.10.2024 | 21,17 | 21,87 | 21,12 | 21,73 | 1,40% | - |
| 21.10.2024 | 21,84 | 21,87 | 21,16 | 21,43 | -2,06% | - |
| 18.10.2024 | 21,33 | 21,97 | 21,23 | 21,88 | 2,58% | - |
| 17.10.2024 | 21,29 | 21,54 | 21,04 | 21,33 | 0,09% | - |
| 16.10.2024 | 21,30 | 21,69 | 21,16 | 21,31 | -0,05% | - |
| 15.10.2024 | 21,35 | 21,68 | 21,08 | 21,32 | -1,48% | - |
| 14.10.2024 | 21,51 | 21,83 | 21,28 | 21,64 | 0,65% | - |
| 11.10.2024 | 21,55 | 21,73 | 21,24 | 21,50 | -0,42% | - |
| 10.10.2024 | 21,22 | 21,68 | 21,07 | 21,59 | 1,60% | - |
| 09.10.2024 | 21,20 | 21,32 | 20,72 | 21,25 | 1,09% | - |
| 08.10.2024 | 21,22 | 21,32 | 20,75 | 21,02 | -1,55% | - |
| 07.10.2024 | 21,14 | 21,42 | 20,72 | 21,35 | 0,66% | - |
| 04.10.2024 | 20,62 | 21,34 | 20,56 | 21,21 | 3,01% | - |
| 03.10.2024 | 20,49 | 20,65 | 20,19 | 20,59 | 1,18% | - |
| 02.10.2024 | 20,32 | 20,60 | 20,04 | 20,35 | 0,10% | - |
| 01.10.2024 | 20,24 | 20,61 | 20,13 | 20,33 | 0,47% | - |
| 30.09.2024 | 20,47 | 20,60 | 19,97 | 20,24 | -0,83% | - |
| 27.09.2024 | 20,50 | 20,66 | 20,21 | 20,41 | -0,51% | - |
| 26.09.2024 | 20,53 | 21,13 | 20,32 | 20,51 | -0,49% | - |
| 25.09.2024 | 20,91 | 21,06 | 20,37 | 20,61 | -1,90% | - |
| 24.09.2024 | 21,21 | 21,46 | 20,85 | 21,01 | -0,52% | - |
| 23.09.2024 | 20,82 | 21,22 | 20,65 | 21,12 | 0,76% | - |
| 20.09.2024 | 20,83 | 21,24 | 20,70 | 20,96 | -0,80% | - |
| 19.09.2024 | 20,70 | 21,21 | 20,66 | 21,13 | 2,82% | 10,00 |
| 18.09.2024 | 20,79 | 20,90 | 20,41 | 20,55 | -1,06% | - |
| 17.09.2024 | 21,01 | 21,02 | 20,61 | 20,77 | -1,10% | - |
| 16.09.2024 | 20,63 | 21,01 | 20,46 | 21,00 | 1,84% | - |
| 13.09.2024 | 20,14 | 20,85 | 20,09 | 20,62 | 2,23% | - |
| 12.09.2024 | 19,93 | 20,40 | 19,89 | 20,17 | 1,38% | - |
| 11.09.2024 | 19,78 | 20,28 | 19,67 | 19,90 | 0,28% | - |
| 10.09.2024 | 20,09 | 20,27 | 19,68 | 19,84 | -0,48% | - |
| 09.09.2024 | 19,94 | 20,50 | 19,90 | 19,94 | -0,82% | - |
| 06.09.2024 | 20,83 | 20,83 | 19,90 | 20,10 | -2,66% | - |