21,290€
-0,14%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 21,33 | 21,33 | 21,27 | 21,29 | -0,19% | - |
| 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% | - |
| 05.09.2024 | 21,23 | 21,44 | 20,60 | 20,65 | -2,87% | - |
| 04.09.2024 | 21,78 | 21,78 | 21,00 | 21,26 | -1,80% | - |
| 03.09.2024 | 22,27 | 22,56 | 21,50 | 21,65 | -3,05% | - |
| 02.09.2024 | 22,44 | 23,88 | 21,88 | 22,33 | -0,09% | - |
| 30.08.2024 | 22,38 | 22,77 | 22,32 | 22,35 | 1,78% | - |
| 29.08.2024 | 22,13 | 22,61 | 21,96 | 21,96 | -0,59% | - |
| 28.08.2024 | 22,24 | 22,64 | 22,05 | 22,09 | -0,59% | - |
| 27.08.2024 | 22,60 | 22,74 | 22,12 | 22,22 | -1,64% | - |
| 26.08.2024 | 22,58 | 22,95 | 22,32 | 22,59 | 0,04% | - |
| 23.08.2024 | 22,45 | 22,82 | 22,22 | 22,58 | 0,80% | - |
| 22.08.2024 | 23,25 | 23,46 | 22,27 | 22,40 | -3,78% | - |
| 21.08.2024 | 21,90 | 23,67 | 21,88 | 23,28 | 5,39% | - |
| 20.08.2024 | 22,34 | 22,51 | 21,79 | 22,09 | -1,16% | - |
| 19.08.2024 | 22,30 | 22,56 | 22,07 | 22,35 | 0,18% | - |
| 16.08.2024 | 21,99 | 22,38 | 21,97 | 22,31 | 0,50% | - |
| 15.08.2024 | 22,03 | 22,29 | 21,79 | 22,20 | 0,82% | - |
| 14.08.2024 | 22,00 | 22,38 | 21,92 | 22,02 | 0,18% | - |
| 13.08.2024 | 21,95 | 22,24 | 21,71 | 21,98 | 0,46% | - |
| 12.08.2024 | 21,49 | 22,25 | 21,48 | 21,88 | 0,78% | - |
| 09.08.2024 | 21,50 | 21,75 | 21,31 | 21,71 | 0,98% | - |
| 08.08.2024 | 21,64 | 21,70 | 20,98 | 21,50 | -0,46% | - |
| 07.08.2024 | 21,22 | 21,93 | 21,22 | 21,60 | 1,41% | - |
| 06.08.2024 | 20,97 | 22,15 | 20,88 | 21,30 | 1,14% | - |
| 05.08.2024 | 22,28 | 22,28 | 20,45 | 21,06 | -5,18% | - |
| 02.08.2024 | 22,60 | 23,08 | 22,03 | 22,21 | -3,10% | - |
| 01.08.2024 | 24,90 | 25,78 | 22,69 | 22,92 | -7,69% | - |
| 31.07.2024 | 24,37 | 25,05 | 24,37 | 24,83 | 1,35% | - |
| 30.07.2024 | 24,15 | 24,64 | 24,07 | 24,50 | 0,41% | - |
| 29.07.2024 | 24,48 | 24,78 | 24,15 | 24,40 | -0,53% | - |
| 26.07.2024 | 23,95 | 24,78 | 23,91 | 24,53 | 2,46% | - |
| 25.07.2024 | 24,92 | 25,10 | 23,61 | 23,94 | -4,12% | - |
| 24.07.2024 | 24,97 | 25,16 | 24,38 | 24,97 | -0,04% | - |
| 23.07.2024 | 25,19 | 25,49 | 24,74 | 24,98 | 0,00% | - |
| 22.07.2024 | 24,52 | 25,31 | 24,52 | 24,98 | 1,01% | - |
| 19.07.2024 | 24,96 | 25,28 | 24,42 | 24,73 | -0,96% | - |
| 18.07.2024 | 24,28 | 25,14 | 24,01 | 24,97 | 3,27% | - |
| 17.07.2024 | 24,06 | 24,41 | 23,82 | 24,18 | 1,13% | 328,00 |
| 16.07.2024 | 23,50 | 24,14 | 23,28 | 23,91 | 1,57% | - |
| 15.07.2024 | 23,20 | 23,79 | 23,11 | 23,54 | 1,38% | - |
| 12.07.2024 | 22,64 | 23,45 | 22,53 | 23,22 | 1,84% | - |
| 11.07.2024 | 22,59 | 22,82 | 22,24 | 22,80 | 0,88% | - |
| 10.07.2024 | 22,91 | 22,99 | 22,23 | 22,60 | -1,40% | - |
| 09.07.2024 | 23,18 | 23,29 | 22,77 | 22,92 | -0,95% | - |
| 08.07.2024 | 22,94 | 23,33 | 22,75 | 23,14 | 0,52% | 420,00 |
| 05.07.2024 | 22,87 | 23,35 | 22,85 | 23,02 | -0,35% | - |
| 04.07.2024 | 23,05 | 23,40 | 22,81 | 23,10 | 0,17% | - |
| 03.07.2024 | 22,88 | 23,07 | 22,48 | 23,06 | 1,10% | - |
| 02.07.2024 | 22,93 | 23,00 | 22,41 | 22,81 | -0,61% | - |
| 01.07.2024 | 22,92 | 23,14 | 22,61 | 22,95 | 1,55% | - |
| 28.06.2024 | 22,87 | 22,99 | 22,46 | 22,60 | -0,04% | - |
| 27.06.2024 | 22,18 | 22,95 | 21,96 | 22,61 | 2,03% | - |
| 26.06.2024 | 23,11 | 23,25 | 21,95 | 22,16 | -3,57% | - |
| 25.06.2024 | 22,60 | 23,10 | 22,53 | 22,98 | 1,77% | - |
| 24.06.2024 | 22,35 | 23,06 | 22,00 | 22,58 | 1,16% | - |
| 21.06.2024 | 22,62 | 22,90 | 22,05 | 22,32 | -1,37% | - |
| 20.06.2024 | 22,40 | 22,84 | 22,26 | 22,63 | 1,16% | - |
| 19.06.2024 | 22,43 | 22,75 | 22,17 | 22,37 | -0,09% | - |
| 18.06.2024 | 22,34 | 22,54 | 22,05 | 22,39 | 0,31% | - |
| 17.06.2024 | 22,02 | 22,45 | 21,93 | 22,32 | 1,73% | - |
| 14.06.2024 | 22,45 | 22,67 | 21,56 | 21,94 | -2,18% | - |
| 13.06.2024 | 23,15 | 23,45 | 22,35 | 22,43 | -3,19% | - |
| 12.06.2024 | 23,25 | 23,46 | 22,69 | 23,17 | -0,26% | - |
| 11.06.2024 | 24,17 | 24,47 | 23,05 | 23,23 | -3,93% | - |
| 10.06.2024 | 23,95 | 24,18 | 23,56 | 24,18 | 0,46% | - |
| 07.06.2024 | 24,00 | 24,36 | 23,72 | 24,07 | 0,17% | - |
| 06.06.2024 | 23,96 | 24,25 | 23,73 | 24,03 | -0,66% | - |
| 05.06.2024 | 23,60 | 24,19 | 23,48 | 24,19 | 2,67% | - |
| 04.06.2024 | 23,81 | 24,26 | 23,28 | 23,56 | -1,13% | - |
| 03.06.2024 | 24,50 | 24,77 | 23,72 | 23,83 | -3,25% | - |