8,163€
-2,53%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,39 | 8,44 | 8,13 | 8,16 | -2,62% | - |
| 08.09.2026 | 8,44 | 8,50 | 8,38 | 8,38 | -0,89% | - |
| 07.09.2026 | 8,50 | 8,61 | 8,45 | 8,46 | -0,76% | 39.600,00 |
| 04.09.2026 | 8,74 | 8,76 | 8,51 | 8,52 | -2,48% | - |
| 03.09.2026 | 8,69 | 8,82 | 8,68 | 8,74 | 0,58% | - |
| 02.09.2026 | 8,84 | 8,89 | 8,67 | 8,69 | -1,64% | - |
| 01.09.2026 | 8,97 | 9,12 | 8,82 | 8,84 | -1,15% | - |
| 31.08.2026 | 8,98 | 9,01 | 8,87 | 8,94 | -0,08% | - |
| 28.08.2026 | 9,00 | 9,10 | 8,86 | 8,95 | -1,35% | - |
| 27.08.2026 | 9,06 | 9,10 | 8,97 | 9,07 | 0,52% | 4.905,00 |
| 26.08.2026 | 9,02 | 9,09 | 8,99 | 9,02 | 0,06% | - |
| 25.08.2026 | 8,94 | 9,05 | 8,91 | 9,02 | 1,07% | 63.000,00 |
| 24.08.2026 | 8,99 | 9,01 | 8,89 | 8,92 | -0,61% | - |
| 21.08.2026 | 9,03 | 9,07 | 8,97 | 8,98 | -0,28% | - |
| 20.08.2026 | 9,09 | 9,12 | 8,99 | 9,00 | -0,99% | - |
| 19.08.2026 | 9,06 | 9,12 | 9,01 | 9,09 | 0,19% | - |
| 18.08.2026 | 9,02 | 9,12 | 9,01 | 9,07 | 0,20% | - |
| 17.08.2026 | 9,14 | 9,24 | 9,01 | 9,06 | -0,71% | 76.500,00 |
| 14.08.2026 | 9,04 | 9,12 | 9,02 | 9,12 | 1,11% | - |
| 13.08.2026 | 8,86 | 9,14 | 8,82 | 9,02 | 2,27% | - |
| 12.08.2026 | 8,85 | 8,98 | 8,72 | 8,82 | 0,06% | - |
| 11.08.2026 | 8,65 | 8,90 | 8,63 | 8,82 | 1,91% | 580,00 |
| 10.08.2026 | 8,70 | 8,79 | 8,63 | 8,65 | -0,78% | - |
| 07.08.2026 | 8,63 | 8,75 | 8,59 | 8,72 | 1,08% | 805,00 |
| 06.08.2026 | 8,68 | 8,71 | 8,51 | 8,63 | -0,40% | - |
| 05.08.2026 | 8,72 | 8,86 | 8,59 | 8,66 | -0,52% | - |
| 04.08.2026 | 8,85 | 9,06 | 8,63 | 8,71 | -1,36% | 17.402,00 |
| 03.08.2026 | 8,58 | 8,98 | 8,40 | 8,83 | 3,52% | - |
| 31.07.2026 | 9,22 | 9,30 | 8,16 | 8,53 | -11,93% | 24.450,00 |
| 30.07.2026 | 9,36 | 9,80 | 9,34 | 9,68 | 3,55% | - |
| 29.07.2026 | 9,41 | 9,51 | 9,31 | 9,35 | -0,90% | - |
| 28.07.2026 | 9,51 | 9,52 | 9,24 | 9,43 | -1,15% | 2.700,00 |
| 27.07.2026 | 9,79 | 9,82 | 9,47 | 9,54 | -1,47% | - |
| 24.07.2026 | 9,68 | 9,75 | 9,58 | 9,69 | -0,03% | 4.100,00 |
| 23.07.2026 | 9,75 | 9,92 | 9,66 | 9,69 | -0,89% | - |
| 22.07.2026 | 9,68 | 9,89 | 9,61 | 9,78 | 1,14% | - |
| 21.07.2026 | 9,80 | 9,83 | 9,62 | 9,67 | -0,65% | - |
| 20.07.2026 | 9,76 | 9,89 | 9,68 | 9,73 | -0,51% | - |
| 17.07.2026 | 9,66 | 9,84 | 9,51 | 9,78 | 0,65% | - |
| 16.07.2026 | 9,44 | 9,77 | 9,35 | 9,72 | 2,83% | 323,00 |
| 15.07.2026 | 9,40 | 9,72 | 9,28 | 9,45 | 1,02% | - |
| 14.07.2026 | 9,54 | 9,61 | 9,34 | 9,35 | -1,18% | - |
| 13.07.2026 | 9,59 | 9,73 | 9,31 | 9,47 | -2,34% | - |
| 10.07.2026 | 9,60 | 9,74 | 9,58 | 9,69 | 0,80% | - |
| 09.07.2026 | 9,94 | 9,99 | 9,60 | 9,62 | -2,63% | - |
| 08.07.2026 | 9,47 | 9,91 | 9,44 | 9,88 | 3,98% | - |
| 07.07.2026 | 9,43 | 9,58 | 9,31 | 9,50 | 0,76% | 5.000,00 |
| 06.07.2026 | 9,47 | 9,50 | 9,28 | 9,43 | -0,48% | - |
| 03.07.2026 | 9,48 | 9,56 | 9,38 | 9,47 | 0,30% | - |
| 02.07.2026 | 9,52 | 9,53 | 9,26 | 9,44 | -0,90% | 4.180,00 |
| 01.07.2026 | 9,45 | 9,64 | 9,24 | 9,53 | 0,72% | - |
| 30.06.2026 | 9,56 | 9,59 | 9,43 | 9,46 | -0,89% | - |
| 29.06.2026 | 9,62 | 9,71 | 9,49 | 9,55 | -0,14% | - |
| 26.06.2026 | 9,89 | 9,99 | 9,47 | 9,56 | -4,06% | - |
| 25.06.2026 | 10,23 | 10,23 | 9,75 | 9,96 | -2,05% | 3.800,00 |
| 24.06.2026 | 10,55 | 10,57 | 10,13 | 10,17 | -3,28% | 1.440,00 |
| 23.06.2026 | 10,75 | 10,80 | 10,50 | 10,52 | -2,73% | - |
| 22.06.2026 | 10,78 | 10,93 | 10,73 | 10,81 | 0,32% | - |
| 19.06.2026 | 11,09 | 11,13 | 10,77 | 10,78 | -3,02% | - |
| 18.06.2026 | 11,29 | 11,37 | 11,08 | 11,11 | -1,07% | - |
| 17.06.2026 | 11,02 | 11,37 | 10,97 | 11,23 | 2,18% | - |
| 16.06.2026 | 11,76 | 11,78 | 10,99 | 10,99 | -6,47% | 123.398,00 |
| 15.06.2026 | 12,05 | 12,27 | 11,73 | 11,75 | -1,14% | - |
| 12.06.2026 | 11,92 | 12,02 | 11,62 | 11,89 | -0,67% | - |
| 11.06.2026 | 11,79 | 12,05 | 11,68 | 11,97 | 1,92% | 4.554,00 |
| 10.06.2026 | 11,80 | 11,94 | 11,70 | 11,74 | -0,80% | - |
| 09.06.2026 | 11,75 | 12,19 | 11,64 | 11,84 | 0,81% | 7.752,00 |
| 08.06.2026 | 11,53 | 12,08 | 11,50 | 11,74 | 1,43% | 1.900,00 |
| 05.06.2026 | 11,84 | 12,04 | 11,55 | 11,58 | -2,57% | 29.650,00 |
| 04.06.2026 | 11,65 | 12,06 | 11,63 | 11,88 | 2,06% | 6.000,00 |
| 03.06.2026 | 11,50 | 11,79 | 11,47 | 11,64 | 1,09% | - |
| 02.06.2026 | 11,45 | 11,59 | 11,43 | 11,52 | 0,66% | - |
| 01.06.2026 | 11,34 | 11,58 | 11,32 | 11,44 | 1,24% | - |
| 29.05.2026 | 11,34 | 11,45 | 11,29 | 11,30 | 0,04% | - |
| 28.05.2026 | 11,42 | 11,51 | 11,29 | 11,30 | -1,65% | - |
| 27.05.2026 | 11,77 | 11,78 | 11,28 | 11,49 | -2,34% | - |
| 26.05.2026 | 11,86 | 11,98 | 11,65 | 11,76 | -1,18% | 966,00 |
| 25.05.2026 | 11,92 | 12,07 | 11,85 | 11,90 | 1,19% | - |
| 22.05.2026 | 12,20 | 12,21 | 11,73 | 11,76 | -3,57% | - |
| 21.05.2026 | 12,05 | 12,27 | 12,01 | 12,20 | 0,79% | - |
| 20.05.2026 | 11,98 | 12,16 | 11,95 | 12,10 | 0,75% | - |
| 19.05.2026 | 12,11 | 12,34 | 11,96 | 12,01 | -1,19% | - |
| 18.05.2026 | 11,65 | 12,18 | 11,61 | 12,16 | 3,49% | - |
| 15.05.2026 | 11,78 | 11,94 | 11,73 | 11,75 | -1,14% | - |
| 14.05.2026 | 11,77 | 11,98 | 11,77 | 11,88 | 1,02% | - |
| 13.05.2026 | 11,61 | 11,87 | 11,60 | 11,76 | 1,55% | - |
| 12.05.2026 | 11,56 | 11,60 | 11,43 | 11,58 | -0,26% | - |
| 11.05.2026 | 11,59 | 11,62 | 11,38 | 11,61 | -0,30% | - |
| 08.05.2026 | 11,55 | 11,66 | 11,43 | 11,65 | 1,04% | - |
| 07.05.2026 | 12,03 | 12,09 | 11,51 | 11,53 | -4,08% | - |
| 06.05.2026 | 12,41 | 12,47 | 11,98 | 12,02 | -2,28% | - |
| 05.05.2026 | 12,31 | 12,35 | 12,11 | 12,30 | 0,04% | - |
| 04.05.2026 | 12,39 | 12,83 | 12,23 | 12,29 | -0,65% | - |
| 30.04.2026 | 11,40 | 12,41 | 11,37 | 12,37 | 8,03% | - |
| 29.04.2026 | 11,48 | 11,63 | 11,44 | 11,45 | 0,09% | - |
| 28.04.2026 | 11,52 | 11,73 | 11,43 | 11,44 | -0,78% | - |
| 27.04.2026 | 10,99 | 11,77 | 10,98 | 11,53 | 2,53% | - |
| 24.04.2026 | 10,76 | 11,51 | 10,73 | 11,25 | 4,70% | 6.825,00 |
| 23.04.2026 | 10,58 | 10,98 | 10,53 | 10,74 | 1,23% | - |
| 22.04.2026 | 10,53 | 10,99 | 10,53 | 10,61 | 1,73% | - |