10,420€
0,48%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,10% | - |
| 30.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -2,17% | - |
| 29.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,76% | - |
| 28.04.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,91% | - |
| 25.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,72% | - |
| 24.04.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 3,94% | - |
| 23.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,56% | - |
| 22.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,48% | - |
| 17.04.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -2,00% | - |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -8,41% | - |
| 15.04.2025 | 12,12 | 12,12 | 12,01 | 12,01 | -9,08% | 550,00 |
| 14.04.2025 | 12,65 | 13,21 | 12,65 | 13,21 | 4,18% | 1.000,00 |
| 11.04.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -4,73% | - |
| 10.04.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 9,91% | - |
| 09.04.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 0,41% | - |
| 08.04.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 3,97% | - |
| 07.04.2025 | 11,67 | 11,67 | 11,60 | 11,60 | -6,68% | - |
| 04.04.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -5,19% | - |
| 03.04.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,91% | - |
| 02.04.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,08% | - |
| 01.04.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -3,36% | - |
| 31.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 28.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,51% | - |
| 27.03.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,92% | - |
| 26.03.2025 | 14,19 | 14,19 | 14,08 | 14,08 | 0,21% | 150,00 |
| 25.03.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,26% | - |
| 24.03.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,66% | - |
| 21.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,50% | - |
| 20.03.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,94% | - |
| 19.03.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,42% | - |
| 18.03.2025 | 14,19 | 14,35 | 14,19 | 14,35 | 3,09% | 100,00 |
| 17.03.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,38% | - |
| 14.03.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -2,14% | - |
| 13.03.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 2,11% | - |
| 12.03.2025 | 13,78 | 13,78 | 13,74 | 13,74 | -1,22% | 140,00 |
| 11.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -1,70% | - |
| 10.03.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,53% | - |
| 07.03.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -3,43% | - |
| 06.03.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 2,13% | - |
| 05.03.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 1,32% | - |
| 04.03.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -4,13% | - |
| 03.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,40% | - |
| 28.02.2025 | 16,71 | 16,71 | 15,06 | 15,06 | 3,29% | 50,00 |
| 27.02.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,55% | - |
| 26.02.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,38% | - |
| 25.02.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,26% | - |
| 24.02.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -1,24% | - |
| 21.02.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,62% | - |
| 20.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -2,28% | - |
| 19.02.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 1,50% | - |
| 18.02.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,31% | - |
| 17.02.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 1,12% | - |
| 14.02.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -0,62% | - |
| 13.02.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,14% | - |
| 12.02.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,48% | - |
| 11.02.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,97% | - |
| 10.02.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,73% | - |
| 07.02.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -2,70% | - |
| 06.02.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -1,92% | - |
| 05.02.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 0,53% | - |
| 04.02.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -2,40% | - |
| 03.02.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,00% | - |
| 31.01.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 2,12% | - |
| 30.01.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -1,31% | - |
| 29.01.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -1,61% | - |
| 28.01.2025 | 15,48 | 15,54 | 15,48 | 15,54 | -0,38% | 250,00 |
| 27.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,51% | - |
| 24.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -2,67% | - |
| 23.01.2025 | 16,28 | 16,28 | 16,11 | 16,11 | -2,07% | 28,00 |
| 22.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -5,35% | - |
| 21.01.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 2,06% | - |
| 20.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,71% | - |
| 17.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 0,42% | - |
| 16.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 1,57% | - |
| 15.01.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -2,70% | - |
| 14.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,18% | - |
| 13.01.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 1,80% | - |
| 10.01.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -1,53% | - |
| 09.01.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -1,57% | - |
| 08.01.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,20% | - |
| 07.01.2025 | 17,44 | 17,45 | 17,44 | 17,45 | 1,57% | 500,00 |
| 06.01.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 1,12% | - |
| 03.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,86% | - |
| 02.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,21% | - |
| 30.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,06% | - |
| 27.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 1,60% | - |
| 23.12.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,55% | - |
| 20.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,87% | - |
| 19.12.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,84% | - |
| 18.12.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -1,03% | - |
| 17.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,78% | - |
| 16.12.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,48% | - |
| 13.12.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -1,02% | - |
| 12.12.2024 | 16,87 | 16,87 | 16,70 | 16,70 | -1,01% | 6.000,00 |
| 11.12.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -1,98% | - |
| 10.12.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 0,12% | - |
| 09.12.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -1,09% | - |
| 06.12.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,64% | - |
| 05.12.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,35% | - |
| 04.12.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 2,18% | - |