13,925€
0,69%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,82 | 14,01 | 13,68 | 13,94 | 1,53% | - |
| 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% | - |
| 25.02.2025 | 14,44 | 14,59 | 14,27 | 14,33 | -0,59% | - |
| 24.02.2025 | 14,38 | 14,66 | 14,13 | 14,42 | 1,34% | - |
| 21.02.2025 | 14,52 | 14,61 | 14,19 | 14,23 | -1,86% | - |
| 20.02.2025 | 14,46 | 14,77 | 14,38 | 14,50 | -0,58% | - |
| 19.02.2025 | 14,91 | 15,02 | 14,49 | 14,58 | -2,31% | - |
| 18.02.2025 | 14,63 | 14,98 | 14,58 | 14,93 | 1,39% | - |
| 17.02.2025 | 14,47 | 14,78 | 14,47 | 14,72 | 1,62% | 1.946,00 |
| 14.02.2025 | 14,45 | 14,63 | 14,19 | 14,49 | 0,42% | - |
| 13.02.2025 | 14,38 | 14,50 | 14,21 | 14,43 | 0,49% | - |
| 12.02.2025 | 14,46 | 14,48 | 14,15 | 14,36 | -0,69% | - |
| 11.02.2025 | 14,50 | 14,60 | 14,29 | 14,46 | -0,38% | - |
| 10.02.2025 | 14,45 | 14,62 | 14,20 | 14,51 | 0,76% | - |
| 07.02.2025 | 14,40 | 14,70 | 14,34 | 14,40 | 0,17% | - |
| 06.02.2025 | 14,91 | 14,91 | 14,35 | 14,38 | -3,20% | - |
| 05.02.2025 | 15,10 | 15,11 | 14,71 | 14,85 | -1,95% | 67,00 |
| 04.02.2025 | 14,92 | 15,39 | 14,92 | 15,15 | 0,70% | - |
| 03.02.2025 | 15,26 | 15,27 | 14,83 | 15,04 | -2,84% | - |
| 31.01.2025 | 15,45 | 15,69 | 15,32 | 15,48 | 0,13% | - |
| 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% | - |