13,940€
1,31%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,76 | 13,97 | 13,73 | 13,89 | 0,94% | - |
| 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% | - |
| 04.02.2025 | 15,05 | 15,31 | 15,01 | 15,14 | 0,53% | - |
| 03.02.2025 | 15,43 | 15,43 | 14,88 | 15,06 | -2,62% | 3.183,00 |
| 31.01.2025 | 15,67 | 15,72 | 15,39 | 15,47 | -1,28% | - |
| 30.01.2025 | 15,15 | 15,68 | 15,13 | 15,67 | 3,40% | 6,00 |
| 29.01.2025 | 15,37 | 15,57 | 15,00 | 15,15 | -1,40% | - |
| 28.01.2025 | 15,52 | 15,58 | 15,29 | 15,37 | -1,28% | 1.000,00 |
| 27.01.2025 | 15,53 | 15,57 | 15,36 | 15,57 | -0,38% | - |
| 24.01.2025 | 15,76 | 15,95 | 15,53 | 15,63 | -0,83% | - |
| 23.01.2025 | 16,40 | 16,58 | 15,67 | 15,76 | -3,90% | 700,00 |
| 22.01.2025 | 16,44 | 16,50 | 16,13 | 16,40 | -0,21% | - |
| 21.01.2025 | 17,43 | 17,43 | 16,16 | 16,43 | -5,71% | 65,00 |
| 20.01.2025 | 17,06 | 17,67 | 17,04 | 17,43 | 2,14% | 316,00 |
| 17.01.2025 | 16,94 | 17,27 | 16,92 | 17,06 | 0,71% | 6,00 |
| 16.01.2025 | 16,83 | 17,06 | 16,78 | 16,94 | 0,41% | 250,00 |
| 15.01.2025 | 16,64 | 16,99 | 16,64 | 16,87 | 1,41% | - |
| 14.01.2025 | 17,14 | 17,22 | 16,58 | 16,64 | -2,89% | 60,00 |
| 13.01.2025 | 17,00 | 17,20 | 16,90 | 17,13 | 0,29% | 2,00 |
| 10.01.2025 | 16,85 | 17,18 | 16,38 | 17,08 | 1,18% | - |
| 09.01.2025 | 17,06 | 17,06 | 16,87 | 16,88 | -1,06% | - |
| 08.01.2025 | 17,25 | 17,32 | 16,91 | 17,06 | -1,07% | - |
| 07.01.2025 | 17,33 | 17,54 | 17,20 | 17,25 | -0,46% | - |
| 06.01.2025 | 17,12 | 17,50 | 17,11 | 17,33 | 1,20% | 700,00 |
| 03.01.2025 | 16,96 | 17,31 | 16,96 | 17,12 | 0,97% | - |
| 02.01.2025 | 16,49 | 17,09 | 16,49 | 16,96 | 3,10% | 25,00 |
| 30.12.2024 | 16,50 | 16,53 | 16,40 | 16,45 | -0,15% | - |
| 27.12.2024 | 16,34 | 16,72 | 16,34 | 16,47 | 0,80% | - |
| 23.12.2024 | 16,22 | 16,46 | 16,11 | 16,34 | 0,90% | - |
| 20.12.2024 | 16,23 | 16,32 | 16,05 | 16,20 | -0,80% | - |
| 19.12.2024 | 16,43 | 16,53 | 16,22 | 16,33 | -0,85% | 3,00 |
| 18.12.2024 | 16,16 | 16,68 | 16,04 | 16,47 | 1,92% | 208,00 |
| 17.12.2024 | 16,53 | 16,59 | 16,12 | 16,16 | -2,24% | - |
| 16.12.2024 | 16,65 | 16,80 | 16,41 | 16,53 | -0,63% | - |
| 13.12.2024 | 16,60 | 16,79 | 16,58 | 16,63 | 0,21% | - |
| 12.12.2024 | 16,95 | 16,96 | 16,57 | 16,60 | -2,07% | - |
| 11.12.2024 | 16,95 | 17,02 | 16,79 | 16,95 | 0,00% | - |
| 10.12.2024 | 17,25 | 17,25 | 16,91 | 16,95 | -1,60% | - |
| 09.12.2024 | 17,23 | 17,43 | 17,19 | 17,22 | -0,03% | - |
| 06.12.2024 | 17,42 | 17,54 | 17,21 | 17,23 | -1,09% | - |
| 05.12.2024 | 17,31 | 17,63 | 17,29 | 17,42 | 0,49% | 60,00 |
| 04.12.2024 | 17,40 | 17,66 | 17,31 | 17,33 | -0,49% | - |
| 03.12.2024 | 17,03 | 17,44 | 17,00 | 17,42 | 2,29% | - |
| 02.12.2024 | 17,11 | 17,30 | 16,90 | 17,03 | -0,96% | - |
| 29.11.2024 | 17,19 | 17,49 | 17,11 | 17,19 | 0,00% | - |
| 28.11.2024 | 16,73 | 17,30 | 16,73 | 17,19 | 2,78% | - |
| 27.11.2024 | 16,75 | 16,86 | 16,62 | 16,73 | -0,48% | - |
| 26.11.2024 | 16,97 | 17,19 | 16,78 | 16,81 | -1,64% | 2,00 |
| 25.11.2024 | 16,92 | 17,21 | 16,92 | 17,09 | 0,89% | - |
| 22.11.2024 | 16,91 | 17,01 | 16,69 | 16,94 | 0,18% | - |
| 21.11.2024 | 16,87 | 16,97 | 16,61 | 16,91 | 0,21% | - |
| 20.11.2024 | 16,82 | 17,15 | 16,72 | 16,87 | 0,30% | 60,00 |
| 19.11.2024 | 17,10 | 17,21 | 16,56 | 16,82 | -1,64% | - |
| 18.11.2024 | 16,15 | 17,20 | 16,13 | 17,10 | 6,05% | 300,00 |
| 15.11.2024 | 16,02 | 16,40 | 15,98 | 16,13 | 0,44% | 70,00 |
| 14.11.2024 | 16,03 | 16,15 | 15,96 | 16,06 | 0,06% | 500,00 |
| 13.11.2024 | 16,02 | 16,21 | 15,94 | 16,05 | -0,06% | 2,00 |
| 12.11.2024 | 16,68 | 16,73 | 16,04 | 16,06 | -3,72% | - |
| 11.11.2024 | 16,82 | 17,04 | 16,65 | 16,68 | -0,74% | - |
| 08.11.2024 | 17,32 | 17,32 | 16,74 | 16,80 | -2,97% | 3,00 |
| 07.11.2024 | 16,53 | 17,32 | 16,53 | 17,32 | 4,50% | 53,00 |
| 06.11.2024 | 16,96 | 17,17 | 16,27 | 16,57 | -2,53% | 100,00 |
| 05.11.2024 | 16,76 | 17,13 | 16,33 | 17,00 | 1,34% | 309,00 |
| 04.11.2024 | 17,57 | 17,92 | 16,67 | 16,78 | -4,52% | - |
| 01.11.2024 | 21,08 | 21,08 | 16,59 | 17,57 | -16,77% | 573,00 |
| 31.10.2024 | 21,03 | 21,19 | 20,71 | 21,11 | 0,00% | - |
| 30.10.2024 | 21,16 | 21,69 | 20,88 | 21,11 | -0,61% | 202,00 |
| 29.10.2024 | 21,95 | 22,07 | 21,11 | 21,24 | -3,23% | - |
| 28.10.2024 | 21,84 | 22,15 | 21,59 | 21,95 | 0,50% | - |
| 25.10.2024 | 21,43 | 22,02 | 21,31 | 21,84 | 1,82% | - |
| 24.10.2024 | 21,21 | 21,59 | 21,19 | 21,45 | 1,13% | - |
| 23.10.2024 | 21,81 | 21,82 | 21,13 | 21,21 | -2,62% | 50,00 |
| 22.10.2024 | 21,38 | 21,84 | 21,29 | 21,78 | 1,59% | 3.752,00 |
| 21.10.2024 | 21,71 | 21,77 | 21,25 | 21,44 | -1,24% | 402,00 |