11,275€
-0,49%
Echtzeit-Aktienkurs FUGRO NV NAM. EO 0,05
Bid:
Ask:
Aktienkurse zur FUGRO NV NAM. EO 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,35 | 11,45 | 11,29 | 11,31 | -0,22% | - |
| 28.05.2026 | 11,29 | 11,51 | 11,29 | 11,33 | -1,35% | 3,00 |
| 27.05.2026 | 11,74 | 11,79 | 11,28 | 11,49 | -2,05% | - |
| 26.05.2026 | 11,85 | 12,00 | 11,64 | 11,73 | -1,59% | - |
| 25.05.2026 | 12,07 | 12,07 | 11,84 | 11,92 | 0,72% | - |
| 22.05.2026 | 12,24 | 12,26 | 11,82 | 11,83 | -3,47% | - |
| 21.05.2026 | 12,07 | 12,28 | 12,02 | 12,26 | 1,53% | - |
| 20.05.2026 | 11,99 | 12,17 | 11,96 | 12,07 | -0,17% | - |
| 19.05.2026 | 12,07 | 12,34 | 12,05 | 12,09 | -0,17% | - |
| 18.05.2026 | 11,65 | 12,18 | 11,60 | 12,11 | 3,06% | - |
| 15.05.2026 | 11,90 | 11,94 | 11,74 | 11,75 | -1,34% | - |
| 14.05.2026 | 11,76 | 11,98 | 11,74 | 11,91 | 1,23% | - |
| 13.05.2026 | 11,59 | 11,87 | 11,58 | 11,77 | 2,53% | - |
| 12.05.2026 | 11,52 | 11,60 | 11,42 | 11,48 | -1,16% | - |
| 11.05.2026 | 11,58 | 11,62 | 11,38 | 11,61 | -0,30% | - |
| 08.05.2026 | 11,52 | 11,66 | 11,43 | 11,65 | 0,91% | - |
| 07.05.2026 | 12,04 | 12,09 | 11,51 | 11,54 | -4,11% | - |
| 06.05.2026 | 12,30 | 12,47 | 11,98 | 12,04 | -2,11% | - |
| 05.05.2026 | 12,29 | 12,34 | 12,10 | 12,30 | 0,08% | - |
| 04.05.2026 | 12,41 | 12,83 | 12,23 | 12,29 | -0,81% | - |
| 30.04.2026 | 11,46 | 12,40 | 11,35 | 12,39 | 7,93% | 235,00 |
| 29.04.2026 | 11,47 | 11,63 | 11,45 | 11,48 | 0,35% | - |
| 28.04.2026 | 11,56 | 11,73 | 11,44 | 11,44 | -1,00% | - |
| 27.04.2026 | 11,09 | 11,77 | 10,96 | 11,55 | 2,76% | - |
| 24.04.2026 | 10,76 | 11,51 | 10,73 | 11,24 | 4,80% | - |
| 23.04.2026 | 10,51 | 10,99 | 10,50 | 10,73 | 0,56% | - |
| 22.04.2026 | 10,45 | 10,99 | 10,45 | 10,67 | 1,57% | - |
| 21.04.2026 | 10,69 | 10,73 | 10,50 | 10,50 | -1,13% | - |
| 20.04.2026 | 10,78 | 10,84 | 10,59 | 10,62 | -1,67% | 1.400,00 |
| 17.04.2026 | 10,89 | 10,92 | 10,70 | 10,80 | -0,69% | - |
| 16.04.2026 | 10,93 | 10,99 | 10,75 | 10,88 | -0,05% | - |
| 15.04.2026 | 11,09 | 11,24 | 10,86 | 10,88 | -2,25% | - |
| 14.04.2026 | 11,08 | 11,15 | 11,01 | 11,13 | 0,32% | - |
| 13.04.2026 | 10,90 | 11,11 | 10,82 | 11,10 | 0,73% | - |
| 10.04.2026 | 11,49 | 11,49 | 10,99 | 11,02 | -3,92% | - |
| 09.04.2026 | 11,34 | 11,63 | 11,34 | 11,47 | 0,26% | - |
| 08.04.2026 | 11,22 | 11,49 | 10,93 | 11,44 | 6,47% | - |
| 07.04.2026 | 10,60 | 10,89 | 10,54 | 10,74 | 1,32% | - |
| 02.04.2026 | 10,60 | 10,66 | 10,33 | 10,60 | 0,19% | - |
| 01.04.2026 | 10,81 | 10,91 | 10,54 | 10,58 | -1,17% | - |
| 31.03.2026 | 10,41 | 10,77 | 10,31 | 10,71 | 2,34% | - |
| 30.03.2026 | 10,09 | 10,60 | 10,09 | 10,46 | 3,72% | - |
| 27.03.2026 | 10,52 | 10,53 | 10,09 | 10,09 | -3,91% | - |
| 26.03.2026 | 10,40 | 10,61 | 10,37 | 10,50 | -0,14% | - |
| 25.03.2026 | 10,41 | 10,73 | 10,36 | 10,51 | 1,30% | - |
| 24.03.2026 | 9,94 | 10,40 | 9,91 | 10,38 | 2,52% | 80,00 |
| 23.03.2026 | 9,72 | 10,18 | 9,34 | 10,12 | 3,34% | - |
| 20.03.2026 | 10,26 | 10,30 | 9,79 | 9,79 | -4,56% | 9,00 |
| 19.03.2026 | 10,07 | 10,30 | 9,95 | 10,26 | 2,04% | - |
| 18.03.2026 | 10,38 | 10,43 | 10,05 | 10,06 | -2,09% | - |
| 17.03.2026 | 10,46 | 10,46 | 10,16 | 10,27 | -1,77% | - |
| 16.03.2026 | 10,75 | 10,76 | 10,34 | 10,46 | -1,92% | 1,00 |
| 13.03.2026 | 10,66 | 10,84 | 10,61 | 10,66 | -0,61% | - |
| 12.03.2026 | 10,82 | 10,82 | 10,69 | 10,73 | -0,74% | - |
| 11.03.2026 | 11,07 | 11,09 | 10,76 | 10,81 | -2,26% | - |
| 10.03.2026 | 10,78 | 11,18 | 10,69 | 11,06 | 2,50% | - |
| 09.03.2026 | 10,35 | 10,87 | 10,35 | 10,79 | 1,08% | - |
| 06.03.2026 | 10,47 | 10,99 | 10,47 | 10,67 | 1,91% | - |
| 05.03.2026 | 10,46 | 10,79 | 10,38 | 10,47 | -0,85% | - |
| 04.03.2026 | 10,22 | 10,68 | 10,08 | 10,56 | 2,87% | 41,00 |
| 03.03.2026 | 10,52 | 10,56 | 10,00 | 10,27 | -3,93% | 513,00 |
| 02.03.2026 | 10,49 | 10,77 | 10,36 | 10,69 | 0,38% | 500,00 |
| 27.02.2026 | 11,72 | 11,75 | 10,28 | 10,65 | -9,21% | 336,00 |
| 26.02.2026 | 11,92 | 11,95 | 11,54 | 11,73 | -1,92% | 520,00 |
| 25.02.2026 | 11,73 | 12,04 | 11,68 | 11,96 | 2,01% | 11,00 |
| 24.02.2026 | 11,75 | 11,80 | 11,61 | 11,72 | 0,21% | - |
| 23.02.2026 | 11,61 | 12,02 | 11,60 | 11,70 | -0,09% | - |
| 20.02.2026 | 11,95 | 12,14 | 11,68 | 11,71 | -3,14% | - |
| 19.02.2026 | 12,00 | 12,25 | 11,97 | 12,09 | 0,75% | - |
| 18.02.2026 | 11,98 | 12,02 | 11,82 | 12,00 | 0,42% | - |
| 17.02.2026 | 11,88 | 12,05 | 11,86 | 11,95 | 0,17% | 4,00 |
| 16.02.2026 | 11,96 | 12,02 | 11,75 | 11,93 | -0,13% | 11,00 |
| 13.02.2026 | 11,73 | 12,00 | 11,59 | 11,94 | 0,97% | - |
| 12.02.2026 | 11,55 | 12,40 | 11,50 | 11,83 | 2,69% | 845,00 |
| 11.02.2026 | 11,58 | 11,64 | 11,42 | 11,52 | -1,75% | - |
| 10.02.2026 | 11,58 | 11,76 | 11,57 | 11,72 | 1,03% | - |
| 09.02.2026 | 11,32 | 11,64 | 11,21 | 11,60 | 4,32% | 856,00 |
| 06.02.2026 | 11,31 | 11,33 | 11,03 | 11,12 | -1,64% | - |
| 05.02.2026 | 11,65 | 11,66 | 11,19 | 11,31 | -2,67% | 2,00 |
| 04.02.2026 | 11,69 | 11,78 | 11,56 | 11,62 | -0,47% | - |
| 03.02.2026 | 11,38 | 11,69 | 11,38 | 11,67 | 2,64% | - |
| 02.02.2026 | 11,55 | 11,55 | 11,08 | 11,37 | -1,64% | 252,00 |
| 30.01.2026 | 10,97 | 11,78 | 10,93 | 11,56 | 5,47% | 3.356,00 |
| 29.01.2026 | 10,82 | 11,05 | 10,82 | 10,96 | 0,64% | - |
| 28.01.2026 | 10,97 | 11,06 | 10,78 | 10,89 | -1,36% | - |
| 27.01.2026 | 9,99 | 11,07 | 9,97 | 11,04 | 10,93% | 1.002,00 |
| 26.01.2026 | 9,53 | 10,02 | 9,52 | 9,95 | 4,08% | - |
| 23.01.2026 | 9,64 | 9,65 | 9,55 | 9,56 | 0,05% | 500,00 |
| 22.01.2026 | 9,42 | 9,59 | 9,40 | 9,56 | 1,00% | - |
| 21.01.2026 | 9,18 | 9,50 | 9,09 | 9,46 | 3,53% | - |
| 20.01.2026 | 9,25 | 9,27 | 9,04 | 9,14 | -1,46% | - |
| 19.01.2026 | 9,55 | 9,55 | 9,24 | 9,28 | -2,68% | - |
| 16.01.2026 | 9,68 | 9,72 | 9,41 | 9,53 | -2,08% | - |
| 15.01.2026 | 9,39 | 9,74 | 9,38 | 9,73 | 3,76% | - |
| 14.01.2026 | 9,48 | 9,50 | 9,15 | 9,38 | -1,05% | - |
| 13.01.2026 | 9,12 | 9,56 | 9,09 | 9,48 | 4,18% | 543,00 |
| 12.01.2026 | 9,14 | 9,28 | 9,01 | 9,10 | -0,52% | 440,00 |
| 09.01.2026 | 8,95 | 9,18 | 8,94 | 9,15 | 2,41% | - |
| 08.01.2026 | 9,02 | 9,04 | 8,81 | 8,93 | 0,62% | - |
| 07.01.2026 | 9,02 | 9,03 | 8,81 | 8,88 | -1,53% | - |