14,460€
-4,37%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 14,81 | 14,89 | 14,43 | 14,49 | -4,17% | - |
| 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% | - |
| 03.12.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,17% | - |
| 02.12.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -0,06% | - |
| 29.11.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 2,75% | - |
| 28.11.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -0,24% | - |
| 27.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 26.11.2024 | 17,02 | 17,02 | 16,95 | 16,95 | 0,24% | 300,00 |
| 25.11.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 0,48% | - |
| 22.11.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -0,62% | - |
| 21.11.2024 | 16,83 | 16,96 | 16,62 | 16,94 | 1,04% | - |
| 20.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,36% | - |
| 19.11.2024 | 17,04 | 17,04 | 16,70 | 16,70 | 2,52% | 1.000,00 |
| 18.11.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,88% | - |
| 15.11.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 0,25% | - |
| 14.11.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | - |
| 13.11.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -2,61% | - |
| 12.11.2024 | 16,61 | 16,61 | 16,48 | 16,48 | -1,44% | 92,00 |
| 11.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -2,56% | - |
| 08.11.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 3,94% | - |
| 07.11.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -2,88% | - |
| 06.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,16% | - |
| 05.11.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -5,88% | - |
| 04.11.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -15,81% | - |
| 01.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,10% | - |
| 31.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,13% | - |
| 30.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -3,19% | - |
| 29.10.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,74% | - |
| 28.10.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 1,78% | - |
| 25.10.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,85% | - |
| 24.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,84% | - |
| 23.10.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 2,35% | - |
| 22.10.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -1,20% | - |
| 21.10.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 1,41% | - |
| 18.10.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,28% | - |
| 17.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,66% | - |
| 16.10.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -0,84% | - |
| 15.10.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,47% | - |
| 14.10.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,37% | - |
| 11.10.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 1,33% | - |
| 10.10.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,09% | - |
| 09.10.2024 | 20,96 | 21,10 | 20,96 | 21,10 | 0,57% | 140,00 |
| 08.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,19% | - |
| 07.10.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 1,95% | - |
| 04.10.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 1,08% | - |
| 03.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,89% | - |
| 02.10.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -1,18% | - |
| 01.10.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,79% | - |
| 30.09.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -0,88% | - |
| 27.09.2024 | 20,42 | 20,42 | 20,40 | 20,40 | -1,26% | 1.150,00 |
| 26.09.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -1,43% | - |
| 25.09.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,29% | - |
| 24.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,67% | - |
| 23.09.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -0,95% | - |
| 20.09.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 3,13% | - |
| 19.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -1,45% | - |
| 18.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,68% | - |
| 17.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,19% | - |
| 16.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 2,49% | - |
| 13.09.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,10% | - |