15,645€
3,27%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 21,34 | 21,89 | 21,27 | 21,71 | 1,59% | - |
| 17.10.2024 | 21,32 | 21,45 | 21,13 | 21,37 | 0,14% | - |
| 16.10.2024 | 21,33 | 21,59 | 21,23 | 21,34 | 0,05% | - |
| 15.10.2024 | 21,67 | 21,67 | 21,15 | 21,33 | -1,48% | - |
| 14.10.2024 | 21,44 | 21,73 | 21,43 | 21,65 | 0,74% | 453,00 |
| 11.10.2024 | 21,40 | 21,65 | 21,33 | 21,49 | 0,42% | - |
| 10.10.2024 | 21,12 | 21,55 | 21,05 | 21,40 | 1,33% | - |
| 09.10.2024 | 21,01 | 21,19 | 20,73 | 21,12 | 0,67% | - |
| 08.10.2024 | 21,07 | 21,23 | 20,83 | 20,98 | -0,99% | - |
| 07.10.2024 | 21,11 | 21,24 | 20,77 | 21,19 | 0,47% | - |
| 04.10.2024 | 20,58 | 21,25 | 20,57 | 21,09 | 2,48% | 90,00 |
| 03.10.2024 | 20,37 | 20,64 | 20,23 | 20,58 | 0,88% | - |
| 02.10.2024 | 20,35 | 20,64 | 20,11 | 20,40 | 0,44% | - |
| 01.10.2024 | 20,43 | 20,53 | 20,23 | 20,31 | -0,49% | 50,00 |
| 30.09.2024 | 20,27 | 20,54 | 20,05 | 20,41 | 0,91% | 150,00 |
| 27.09.2024 | 20,53 | 20,59 | 20,23 | 20,23 | -1,34% | 100,00 |
| 26.09.2024 | 20,61 | 21,03 | 20,45 | 20,50 | -0,63% | 250,00 |
| 25.09.2024 | 21,01 | 21,01 | 20,53 | 20,63 | -1,81% | - |
| 24.09.2024 | 21,16 | 21,39 | 20,90 | 21,01 | -0,33% | 50,00 |
| 23.09.2024 | 20,95 | 21,13 | 20,71 | 21,08 | 0,62% | - |
| 20.09.2024 | 21,16 | 21,17 | 20,79 | 20,95 | -0,99% | - |
| 19.09.2024 | 20,71 | 21,16 | 20,63 | 21,16 | 3,02% | - |
| 18.09.2024 | 20,77 | 20,82 | 20,47 | 20,54 | -1,11% | - |
| 17.09.2024 | 20,80 | 20,89 | 20,65 | 20,77 | 0,05% | - |
| 16.09.2024 | 20,62 | 20,89 | 20,53 | 20,76 | 0,68% | - |
| 13.09.2024 | 20,16 | 20,71 | 20,12 | 20,62 | 2,31% | - |
| 12.09.2024 | 20,10 | 20,33 | 19,96 | 20,16 | 0,40% | - |
| 11.09.2024 | 19,80 | 20,21 | 19,70 | 20,08 | 1,54% | - |
| 10.09.2024 | 20,12 | 20,19 | 19,71 | 19,77 | -1,93% | - |
| 09.09.2024 | 20,09 | 20,43 | 19,97 | 20,16 | 0,47% | 200,00 |
| 06.09.2024 | 20,61 | 20,67 | 19,97 | 20,07 | -2,79% | - |