12,490€
-0,24%
Echtzeit-Aktienkurs FUGRO NV NAM. EO 0,05
Bid:
Ask:
Aktienkurse zur FUGRO NV NAM. EO 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,55 | 12,60 | 12,36 | 12,45 | -0,56% | - |
| 17.07.2025 | 12,70 | 12,72 | 12,35 | 12,52 | -0,04% | - |
| 16.07.2025 | 12,67 | 12,72 | 12,39 | 12,53 | -1,46% | - |
| 15.07.2025 | 12,66 | 12,86 | 12,61 | 12,71 | 0,71% | - |
| 14.07.2025 | 12,56 | 12,75 | 12,48 | 12,62 | -0,24% | - |
| 11.07.2025 | 12,51 | 12,78 | 12,47 | 12,65 | 0,80% | 1.000,00 |
| 10.07.2025 | 12,40 | 12,65 | 12,23 | 12,55 | 2,07% | - |
| 09.07.2025 | 12,40 | 12,53 | 12,19 | 12,30 | -1,24% | - |
| 08.07.2025 | 12,15 | 12,48 | 11,91 | 12,45 | 2,94% | - |
| 07.07.2025 | 12,14 | 12,18 | 11,84 | 12,10 | -0,12% | - |
| 04.07.2025 | 11,94 | 12,35 | 11,85 | 12,11 | 0,58% | - |
| 03.07.2025 | 11,94 | 12,15 | 11,87 | 12,04 | 0,88% | - |
| 02.07.2025 | 11,74 | 12,00 | 11,64 | 11,94 | 2,05% | - |
| 01.07.2025 | 11,98 | 11,99 | 11,58 | 11,70 | -1,97% | - |
| 30.06.2025 | 12,25 | 12,58 | 11,88 | 11,93 | -2,49% | - |
| 27.06.2025 | 11,75 | 12,34 | 11,75 | 12,24 | 3,25% | - |
| 26.06.2025 | 11,51 | 11,86 | 11,46 | 11,85 | 3,18% | - |
| 25.06.2025 | 11,61 | 11,82 | 11,47 | 11,49 | -0,99% | - |
| 24.06.2025 | 11,81 | 11,84 | 11,44 | 11,60 | 0,00% | - |
| 23.06.2025 | 11,48 | 11,72 | 11,44 | 11,60 | 0,87% | - |
| 20.06.2025 | 11,71 | 11,83 | 11,44 | 11,50 | -2,00% | - |
| 19.06.2025 | 11,76 | 11,88 | 11,59 | 11,74 | -0,93% | 276,00 |
| 18.06.2025 | 11,78 | 11,88 | 11,69 | 11,85 | 0,85% | - |
| 17.06.2025 | 11,66 | 11,85 | 11,45 | 11,75 | 1,38% | - |
| 16.06.2025 | 11,61 | 11,87 | 11,47 | 11,59 | 1,05% | - |
| 13.06.2025 | 11,58 | 11,72 | 11,40 | 11,47 | -1,42% | - |
| 12.06.2025 | 11,66 | 11,76 | 11,41 | 11,63 | -0,68% | - |
| 11.06.2025 | 11,71 | 11,75 | 11,52 | 11,71 | -0,17% | - |
| 10.06.2025 | 11,52 | 11,77 | 11,49 | 11,73 | 2,00% | - |
| 09.06.2025 | 11,46 | 11,54 | 11,32 | 11,50 | 0,39% | 40,00 |
| 06.06.2025 | 11,16 | 11,48 | 11,16 | 11,46 | 1,78% | 40,00 |
| 05.06.2025 | 11,40 | 11,52 | 11,15 | 11,26 | -1,32% | - |
| 04.06.2025 | 11,25 | 11,62 | 11,24 | 11,41 | 1,29% | - |
| 03.06.2025 | 11,18 | 11,38 | 11,01 | 11,26 | 0,36% | - |
| 02.06.2025 | 11,13 | 11,26 | 10,94 | 11,22 | 0,40% | - |
| 30.05.2025 | 11,11 | 11,24 | 11,02 | 11,18 | 0,49% | 900,00 |
| 29.05.2025 | 11,35 | 11,39 | 11,06 | 11,12 | -0,89% | - |
| 28.05.2025 | 11,24 | 11,29 | 11,11 | 11,22 | 0,99% | - |
| 27.05.2025 | 11,11 | 11,31 | 11,04 | 11,11 | -0,09% | - |
| 26.05.2025 | 11,02 | 11,25 | 11,01 | 11,12 | 1,09% | 225,00 |
| 23.05.2025 | 11,21 | 11,26 | 10,80 | 11,00 | -1,87% | - |
| 22.05.2025 | 11,31 | 11,31 | 11,09 | 11,21 | -0,62% | - |
| 21.05.2025 | 11,40 | 11,45 | 11,20 | 11,28 | -1,36% | - |
| 20.05.2025 | 11,06 | 11,63 | 11,03 | 11,44 | 3,02% | - |
| 19.05.2025 | 11,31 | 11,32 | 10,95 | 11,10 | -2,20% | 400,00 |
| 16.05.2025 | 11,24 | 11,43 | 11,19 | 11,35 | 0,98% | - |
| 15.05.2025 | 11,42 | 11,45 | 11,14 | 11,24 | -1,32% | - |
| 14.05.2025 | 11,47 | 11,68 | 11,27 | 11,39 | -0,61% | - |
| 13.05.2025 | 10,99 | 11,58 | 10,85 | 11,46 | 2,92% | - |
| 12.05.2025 | 10,89 | 11,14 | 10,73 | 11,14 | 3,25% | - |
| 09.05.2025 | 10,61 | 10,87 | 10,60 | 10,79 | 1,99% | - |
| 08.05.2025 | 10,44 | 10,71 | 10,40 | 10,58 | 1,68% | - |
| 07.05.2025 | 10,29 | 10,47 | 10,19 | 10,40 | 1,46% | - |
| 06.05.2025 | 10,22 | 10,41 | 10,06 | 10,25 | 0,15% | - |
| 05.05.2025 | 10,29 | 10,56 | 10,13 | 10,24 | -2,06% | - |
| 02.05.2025 | 10,34 | 10,54 | 10,29 | 10,45 | 2,50% | - |
| 30.04.2025 | 10,33 | 10,38 | 10,14 | 10,20 | -1,69% | - |
| 29.04.2025 | 10,60 | 10,68 | 10,27 | 10,37 | -3,22% | - |
| 28.04.2025 | 11,03 | 11,09 | 10,60 | 10,72 | -5,51% | - |
| 25.04.2025 | 11,08 | 11,46 | 11,01 | 11,34 | 2,39% | - |
| 24.04.2025 | 11,07 | 11,17 | 10,78 | 11,08 | -0,09% | - |
| 23.04.2025 | 10,77 | 11,28 | 10,71 | 11,09 | 4,38% | - |
| 22.04.2025 | 10,84 | 11,05 | 10,51 | 10,62 | -3,85% | - |
| 17.04.2025 | 10,76 | 11,20 | 10,73 | 11,05 | 2,74% | - |
| 16.04.2025 | 10,87 | 11,02 | 10,63 | 10,75 | -2,67% | - |
| 15.04.2025 | 12,09 | 12,21 | 10,69 | 11,05 | -14,51% | - |
| 14.04.2025 | 13,03 | 13,11 | 12,78 | 12,92 | -0,54% | - |
| 11.04.2025 | 12,78 | 13,07 | 12,45 | 12,99 | 2,32% | - |
| 10.04.2025 | 13,87 | 13,96 | 12,34 | 12,70 | -3,31% | - |
| 09.04.2025 | 12,01 | 13,38 | 11,90 | 13,13 | 7,10% | - |
| 08.04.2025 | 12,06 | 12,68 | 11,95 | 12,26 | 2,81% | 150,00 |
| 07.04.2025 | 11,97 | 12,36 | 11,23 | 11,93 | -1,32% | 2,00 |
| 04.04.2025 | 12,43 | 12,63 | 11,91 | 12,09 | -2,78% | - |
| 03.04.2025 | 12,87 | 13,17 | 12,38 | 12,43 | -5,22% | - |
| 02.04.2025 | 13,23 | 13,34 | 13,03 | 13,12 | -0,94% | - |
| 01.04.2025 | 13,41 | 13,46 | 13,17 | 13,24 | -1,27% | - |
| 31.03.2025 | 13,68 | 13,71 | 13,12 | 13,41 | -1,83% | - |
| 28.03.2025 | 14,01 | 14,12 | 13,65 | 13,66 | -2,95% | - |
| 27.03.2025 | 14,13 | 14,15 | 13,78 | 14,08 | -0,42% | - |
| 26.03.2025 | 14,24 | 14,39 | 14,05 | 14,14 | -0,77% | - |
| 25.03.2025 | 14,13 | 14,49 | 14,07 | 14,25 | 1,06% | - |
| 24.03.2025 | 14,31 | 14,38 | 14,06 | 14,10 | -1,74% | - |
| 21.03.2025 | 14,48 | 14,56 | 14,14 | 14,35 | -1,07% | - |
| 20.03.2025 | 14,73 | 14,94 | 14,32 | 14,50 | -0,75% | - |
| 19.03.2025 | 14,42 | 14,79 | 14,35 | 14,61 | 1,67% | 248,00 |
| 18.03.2025 | 14,28 | 14,58 | 14,21 | 14,37 | 0,67% | - |
| 17.03.2025 | 13,96 | 14,39 | 13,93 | 14,28 | 2,85% | - |
| 14.03.2025 | 13,82 | 14,05 | 13,68 | 13,88 | 1,13% | - |
| 13.03.2025 | 14,02 | 14,05 | 13,70 | 13,73 | -2,28% | - |
| 12.03.2025 | 13,72 | 14,08 | 13,68 | 14,05 | 2,52% | - |
| 11.03.2025 | 13,85 | 14,13 | 13,60 | 13,70 | -1,83% | - |
| 10.03.2025 | 14,12 | 14,37 | 13,79 | 13,96 | -2,51% | - |
| 07.03.2025 | 14,42 | 14,50 | 14,05 | 14,32 | -0,90% | - |
| 06.03.2025 | 14,63 | 14,93 | 14,17 | 14,45 | 0,87% | - |
| 05.03.2025 | 14,39 | 14,88 | 14,13 | 14,32 | -0,90% | - |
| 04.03.2025 | 14,32 | 14,69 | 14,17 | 14,45 | 0,98% | - |
| 03.03.2025 | 15,02 | 15,09 | 14,13 | 14,31 | -4,22% | - |
| 28.02.2025 | 14,67 | 16,54 | 14,67 | 14,94 | 0,44% | - |
| 27.02.2025 | 14,48 | 14,91 | 14,41 | 14,88 | 3,05% | - |
| 26.02.2025 | 14,39 | 14,89 | 14,35 | 14,44 | 0,73% | - |