11,965€
0,97%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 11,87 | 12,08 | 11,81 | 11,97 | 0,97% | - |
| 26.06.2025 | 11,51 | 11,85 | 11,47 | 11,85 | 3,18% | - |
| 25.06.2025 | 11,61 | 11,79 | 11,47 | 11,49 | -1,03% | - |
| 24.06.2025 | 11,80 | 11,87 | 11,47 | 11,61 | -1,11% | 2.002,00 |
| 23.06.2025 | 11,50 | 11,74 | 11,44 | 11,74 | 2,00% | 362,00 |
| 20.06.2025 | 11,83 | 11,90 | 11,48 | 11,51 | -2,04% | - |
| 19.06.2025 | 11,84 | 11,84 | 11,62 | 11,75 | -0,84% | - |
| 18.06.2025 | 11,78 | 11,88 | 11,69 | 11,85 | 0,85% | - |
| 17.06.2025 | 11,71 | 11,85 | 11,43 | 11,75 | 0,34% | - |
| 16.06.2025 | 11,47 | 11,87 | 11,47 | 11,71 | 2,14% | 690,00 |
| 13.06.2025 | 11,41 | 11,71 | 11,35 | 11,46 | -1,46% | 100,00 |
| 12.06.2025 | 11,58 | 11,66 | 11,42 | 11,63 | 0,52% | - |
| 11.06.2025 | 11,53 | 11,73 | 11,52 | 11,57 | -0,22% | 235,00 |
| 10.06.2025 | 11,47 | 11,73 | 11,47 | 11,60 | 1,05% | 106,00 |
| 09.06.2025 | 11,34 | 11,53 | 11,30 | 11,48 | 1,24% | - |
| 06.06.2025 | 11,26 | 11,40 | 11,20 | 11,34 | 0,71% | - |
| 05.06.2025 | 11,42 | 11,45 | 11,20 | 11,26 | -1,36% | 252,00 |
| 04.06.2025 | 11,38 | 11,59 | 11,33 | 11,41 | 0,31% | - |
| 03.06.2025 | 11,17 | 11,38 | 11,01 | 11,38 | 1,47% | - |
| 02.06.2025 | 11,15 | 11,24 | 10,97 | 11,21 | 0,18% | - |
| 30.05.2025 | 11,13 | 11,24 | 11,04 | 11,19 | 0,54% | - |
| 29.05.2025 | 11,36 | 11,37 | 11,07 | 11,13 | -0,80% | - |
| 28.05.2025 | 11,21 | 11,26 | 11,15 | 11,22 | -0,09% | - |
| 27.05.2025 | 11,12 | 11,30 | 11,04 | 11,23 | 0,99% | - |
| 26.05.2025 | 11,20 | 11,22 | 11,06 | 11,12 | 1,18% | - |
| 23.05.2025 | 11,21 | 11,25 | 10,81 | 10,99 | -1,92% | 896,00 |
| 22.05.2025 | 11,34 | 11,60 | 11,10 | 11,21 | -1,06% | - |
| 21.05.2025 | 11,42 | 11,43 | 11,23 | 11,33 | -0,92% | 600,00 |
| 20.05.2025 | 11,12 | 11,58 | 11,06 | 11,43 | 2,79% | 9,00 |
| 19.05.2025 | 11,31 | 11,32 | 11,00 | 11,12 | -1,68% | - |
| 16.05.2025 | 11,26 | 11,39 | 11,23 | 11,31 | 0,44% | - |
| 15.05.2025 | 11,53 | 11,64 | 11,16 | 11,26 | -2,43% | 3,00 |
| 14.05.2025 | 11,49 | 11,66 | 11,30 | 11,54 | 0,39% | 710,00 |
| 13.05.2025 | 11,09 | 11,58 | 10,87 | 11,50 | 3,70% | 300,00 |
| 12.05.2025 | 10,76 | 11,11 | 10,76 | 11,09 | 3,12% | 1.944,00 |
| 09.05.2025 | 10,72 | 10,84 | 10,68 | 10,75 | 0,33% | 683,00 |
| 08.05.2025 | 10,41 | 10,80 | 10,41 | 10,72 | 2,93% | 250,00 |
| 07.05.2025 | 10,38 | 10,45 | 10,21 | 10,41 | 0,29% | - |
| 06.05.2025 | 10,24 | 10,41 | 10,07 | 10,38 | 1,12% | 49,00 |
| 05.05.2025 | 10,48 | 10,56 | 10,21 | 10,27 | -2,05% | 239,00 |
| 02.05.2025 | 10,46 | 10,49 | 10,31 | 10,48 | 1,30% | 240,00 |
| 30.04.2025 | 10,40 | 10,40 | 10,12 | 10,35 | -0,53% | 59,00 |
| 29.04.2025 | 10,73 | 10,74 | 10,29 | 10,40 | -3,03% | - |
| 28.04.2025 | 11,37 | 11,37 | 10,51 | 10,73 | -5,92% | 29,00 |
| 25.04.2025 | 11,10 | 11,41 | 11,05 | 11,40 | 2,70% | - |
| 24.04.2025 | 11,23 | 11,25 | 10,82 | 11,10 | -1,16% | 145,00 |
| 23.04.2025 | 10,88 | 11,31 | 10,71 | 11,23 | 5,45% | 105,00 |
| 22.04.2025 | 11,03 | 11,03 | 10,51 | 10,65 | -3,45% | 206,00 |
| 17.04.2025 | 10,78 | 11,14 | 10,78 | 11,03 | 2,27% | 4,00 |
| 16.04.2025 | 11,04 | 11,04 | 10,62 | 10,79 | -3,19% | 69,00 |
| 15.04.2025 | 12,95 | 12,97 | 10,71 | 11,14 | -13,94% | 4.561,00 |
| 14.04.2025 | 12,82 | 13,11 | 12,82 | 12,95 | 0,98% | - |
| 11.04.2025 | 12,67 | 12,94 | 12,47 | 12,82 | 1,34% | - |
| 10.04.2025 | 13,16 | 13,52 | 12,42 | 12,65 | -3,73% | - |
| 09.04.2025 | 12,19 | 13,15 | 11,95 | 13,14 | 7,05% | 500,00 |
| 08.04.2025 | 11,98 | 12,67 | 11,98 | 12,28 | 2,59% | - |
| 07.04.2025 | 11,77 | 12,32 | 11,36 | 11,97 | -2,45% | - |
| 04.04.2025 | 12,51 | 12,57 | 11,94 | 12,27 | -1,64% | - |
| 03.04.2025 | 13,16 | 13,16 | 12,46 | 12,47 | -5,24% | - |
| 02.04.2025 | 13,28 | 13,29 | 13,07 | 13,16 | -0,90% | - |
| 01.04.2025 | 13,30 | 13,41 | 13,22 | 13,28 | -0,34% | - |
| 31.03.2025 | 13,74 | 13,74 | 13,15 | 13,33 | -3,83% | 2.633,00 |
| 28.03.2025 | 14,08 | 14,53 | 13,71 | 13,86 | -1,84% | - |
| 27.03.2025 | 14,07 | 14,14 | 13,82 | 14,12 | 0,32% | - |
| 26.03.2025 | 14,21 | 14,34 | 13,81 | 14,07 | -0,95% | - |
| 25.03.2025 | 14,13 | 14,43 | 14,06 | 14,21 | 0,53% | - |
| 24.03.2025 | 14,25 | 14,35 | 14,09 | 14,13 | -1,15% | - |
| 21.03.2025 | 14,43 | 14,52 | 14,20 | 14,30 | -1,35% | - |
| 20.03.2025 | 14,59 | 14,88 | 14,34 | 14,49 | -0,82% | 5,00 |
| 19.03.2025 | 14,47 | 14,89 | 14,38 | 14,61 | 1,14% | - |
| 18.03.2025 | 14,29 | 14,53 | 14,24 | 14,45 | 0,98% | 4,00 |
| 17.03.2025 | 13,97 | 14,34 | 13,93 | 14,31 | 2,07% | - |
| 14.03.2025 | 13,76 | 14,05 | 13,73 | 14,02 | 1,85% | - |
| 13.03.2025 | 14,00 | 14,08 | 13,74 | 13,76 | -1,96% | - |
| 12.03.2025 | 14,00 | 14,09 | 13,75 | 14,04 | 1,08% | - |
| 11.03.2025 | 13,97 | 14,13 | 13,64 | 13,89 | -0,57% | - |
| 10.03.2025 | 14,32 | 14,33 | 13,82 | 13,97 | -2,51% | 120,00 |
| 07.03.2025 | 14,35 | 14,40 | 14,06 | 14,33 | -0,35% | - |
| 06.03.2025 | 14,27 | 14,87 | 14,22 | 14,38 | 0,70% | 200,00 |
| 05.03.2025 | 14,50 | 14,82 | 14,18 | 14,28 | -0,87% | - |
| 04.03.2025 | 14,37 | 14,63 | 14,22 | 14,40 | 0,42% | - |
| 03.03.2025 | 15,08 | 15,12 | 14,26 | 14,34 | -4,30% | - |
| 28.02.2025 | 14,75 | 16,50 | 14,75 | 14,99 | 0,84% | 736,00 |
| 27.02.2025 | 14,57 | 14,95 | 14,47 | 14,86 | 1,36% | 648,00 |
| 26.02.2025 | 14,55 | 14,82 | 14,44 | 14,66 | 1,21% | 385,00 |
| 25.02.2025 | 14,46 | 14,53 | 14,31 | 14,49 | 0,17% | - |
| 24.02.2025 | 14,53 | 14,63 | 14,18 | 14,46 | 1,33% | - |
| 21.02.2025 | 14,50 | 14,54 | 14,24 | 14,27 | -1,55% | - |
| 20.02.2025 | 14,58 | 14,71 | 14,41 | 14,50 | -0,55% | 2,00 |
| 19.02.2025 | 14,93 | 14,96 | 14,54 | 14,58 | -2,35% | - |
| 18.02.2025 | 14,69 | 14,93 | 14,63 | 14,93 | 1,60% | - |
| 17.02.2025 | 14,50 | 14,75 | 14,36 | 14,69 | 1,21% | 1.899,00 |
| 14.02.2025 | 14,34 | 14,57 | 14,23 | 14,52 | 1,08% | - |
| 13.02.2025 | 14,38 | 14,46 | 14,26 | 14,36 | 0,03% | - |
| 12.02.2025 | 14,46 | 14,46 | 14,19 | 14,36 | -0,69% | - |
| 11.02.2025 | 14,52 | 14,54 | 14,34 | 14,46 | -0,34% | - |
| 10.02.2025 | 14,18 | 14,57 | 14,18 | 14,51 | 2,26% | 70,00 |
| 07.02.2025 | 14,54 | 14,64 | 14,18 | 14,19 | -2,41% | - |
| 06.02.2025 | 14,85 | 14,89 | 14,43 | 14,54 | -2,15% | - |
| 05.02.2025 | 15,08 | 15,11 | 14,76 | 14,86 | -1,88% | - |