21,340€
0,57%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 1,77% | - |
| 11.09.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,65% | - |
| 10.09.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,10% | - |
| 09.09.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -2,43% | - |
| 06.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -2,92% | - |
| 05.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,39% | - |
| 04.09.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -2,43% | - |
| 03.09.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -1,07% | - |
| 02.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,54% | - |
| 30.08.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 1,63% | - |
| 29.08.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -1,70% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,53% | - |
| 27.08.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -1,14% | - |
| 26.08.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 1,88% | - |
| 23.08.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -3,62% | - |
| 22.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 21.08.2024 | 21,84 | 22,80 | 21,84 | 22,80 | 2,43% | 75,00 |
| 20.08.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,09% | - |
| 19.08.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 1,74% | - |
| 16.08.2024 | 22,10 | 22,10 | 21,86 | 21,86 | -1,44% | 40,00 |
| 15.08.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 1,00% | - |
| 14.08.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 0,64% | - |
| 13.08.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 1,11% | - |
| 12.08.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,84% | - |
| 09.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,28% | - |
| 08.08.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 1,71% | - |
| 07.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,38% | - |
| 06.08.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -3,99% | - |
| 05.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -3,16% | - |
| 02.08.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -8,22% | - |
| 01.08.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,73% | - |
| 31.07.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 2,33% | - |
| 30.07.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -1,31% | - |
| 29.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,75% | - |
| 26.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -3,69% | - |
| 25.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,65% | - |
| 24.07.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -1,43% | - |
| 23.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,78% | - |
| 22.07.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -1,28% | - |
| 19.07.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 3,31% | - |
| 18.07.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 0,58% | - |
| 17.07.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 2,12% | - |
| 16.07.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 1,29% | - |
| 15.07.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 2,65% | - |
| 12.07.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,35% | - |
| 11.07.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -1,31% | - |
| 10.07.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -1,12% | - |
| 09.07.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,87% | - |
| 08.07.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,35% | - |
| 05.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,17% | - |
| 04.07.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 0,70% | - |
| 03.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,71% | - |
| 02.07.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,62% | - |
| 01.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,09% | - |
| 28.06.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 2,55% | - |
| 27.06.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -4,10% | - |
| 26.06.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,26% | - |
| 25.06.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 2,70% | - |
| 24.06.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,51% | - |
| 21.06.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 1,16% | - |
| 20.06.2024 | 22,32 | 22,32 | 22,32 | 22,32 | -0,36% | - |
| 19.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,17% | - |
| 18.06.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 0,27% | - |
| 17.06.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -2,73% | - |
| 14.06.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,73% | - |
| 13.06.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,17% | - |
| 12.06.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -4,16% | - |
| 11.06.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,59% | - |
| 10.06.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,17% | - |
| 07.06.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,50% | - |
| 06.06.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,76% | - |
| 05.06.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -1,17% | - |
| 04.06.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,33% | - |
| 03.06.2024 | 24,74 | 24,74 | 24,02 | 24,02 | -1,64% | 40,00 |
| 31.05.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 2,18% | - |