21,330€
0,23%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,26 | 21,44 | 21,14 | 21,34 | 0,28% | 114.937,00 |
| 16.10.2024 | 21,34 | 21,60 | 21,24 | 21,28 | -0,56% | 151.832,00 |
| 15.10.2024 | 21,46 | 21,68 | 21,08 | 21,40 | -0,93% | - |
| 14.10.2024 | 21,60 | 21,72 | 21,44 | 21,60 | 0,47% | 164.527,00 |
| 11.10.2024 | 21,36 | 21,64 | 21,34 | 21,50 | 0,37% | 122.225,00 |
| 10.10.2024 | 21,12 | 21,56 | 21,12 | 21,42 | 1,42% | 285.276,00 |
| 09.10.2024 | 20,76 | 21,20 | 20,72 | 21,12 | 0,67% | 181.917,00 |
| 08.10.2024 | 20,96 | 21,22 | 20,84 | 20,98 | -0,94% | 124.390,00 |
| 07.10.2024 | 21,08 | 21,28 | 20,82 | 21,18 | 0,86% | 161.814,00 |
| 04.10.2024 | 20,60 | 21,26 | 20,60 | 21,00 | 1,94% | 337.034,00 |
| 03.10.2024 | 20,36 | 20,60 | 20,28 | 20,60 | 1,08% | 155.844,00 |
| 02.10.2024 | 20,22 | 20,50 | 20,14 | 20,38 | 0,39% | 209.641,00 |
| 01.10.2024 | 20,50 | 20,52 | 20,24 | 20,30 | -0,68% | 193.362,00 |
| 30.09.2024 | 20,50 | 20,50 | 20,06 | 20,44 | 0,79% | 307.081,00 |
| 27.09.2024 | 20,26 | 20,60 | 20,22 | 20,28 | -0,98% | 213.424,00 |
| 26.09.2024 | 20,90 | 21,02 | 20,44 | 20,48 | -0,68% | 248.688,00 |
| 25.09.2024 | 20,86 | 20,96 | 20,54 | 20,62 | -1,90% | 185.141,00 |
| 24.09.2024 | 21,10 | 21,38 | 20,90 | 21,02 | -0,28% | 200.095,00 |
| 23.09.2024 | 20,90 | 21,12 | 20,72 | 21,08 | 0,67% | 152.368,00 |
| 20.09.2024 | 20,96 | 21,16 | 20,78 | 20,94 | -0,95% | 406.900,00 |
| 19.09.2024 | 20,82 | 21,14 | 20,78 | 21,14 | 3,12% | 207.956,00 |
| 18.09.2024 | 20,78 | 20,80 | 20,50 | 20,50 | -1,44% | 230.820,00 |
| 17.09.2024 | 20,66 | 20,88 | 20,64 | 20,80 | 0,68% | 190.899,00 |
| 16.09.2024 | 20,68 | 20,88 | 20,54 | 20,66 | 0,19% | 242.765,00 |
| 13.09.2024 | 20,22 | 20,70 | 20,20 | 20,62 | 2,49% | 215.984,00 |
| 12.09.2024 | 20,22 | 20,34 | 19,95 | 20,12 | 0,85% | 174.649,00 |
| 11.09.2024 | 19,77 | 20,22 | 19,75 | 19,95 | 0,91% | 271.979,00 |
| 10.09.2024 | 20,10 | 20,18 | 19,76 | 19,77 | -1,74% | 196.468,00 |
| 09.09.2024 | 20,24 | 20,40 | 19,97 | 20,12 | -0,10% | 367.737,00 |
| 06.09.2024 | 20,56 | 20,58 | 19,97 | 20,14 | -2,42% | 356.263,00 |
| 05.09.2024 | 21,10 | 21,10 | 20,64 | 20,64 | -2,92% | 262.640,00 |
| 04.09.2024 | 21,44 | 21,76 | 21,18 | 21,26 | -2,39% | 211.200,00 |
| 03.09.2024 | 22,38 | 22,46 | 21,58 | 21,78 | -2,42% | 183.806,00 |
| 02.09.2024 | 22,62 | 22,62 | 22,08 | 22,32 | -1,06% | 161.714,00 |
| 30.08.2024 | 22,42 | 22,68 | 22,42 | 22,56 | 0,53% | 226.002,00 |
| 29.08.2024 | 22,12 | 22,50 | 22,12 | 22,44 | 1,63% | 159.528,00 |
| 28.08.2024 | 22,50 | 22,50 | 22,08 | 22,08 | -1,69% | 152.136,00 |
| 27.08.2024 | 22,58 | 22,64 | 22,22 | 22,46 | -0,53% | 227.850,00 |
| 26.08.2024 | 22,78 | 22,84 | 22,40 | 22,58 | -1,14% | 189.574,00 |
| 23.08.2024 | 22,36 | 22,84 | 22,32 | 22,84 | 2,06% | 175.056,00 |
| 22.08.2024 | 23,20 | 23,34 | 22,36 | 22,38 | -3,78% | 269.291,00 |
| 21.08.2024 | 21,92 | 23,56 | 21,90 | 23,26 | 6,21% | 447.811,00 |
| 20.08.2024 | 22,34 | 22,42 | 21,90 | 21,90 | -1,88% | 189.397,00 |
| 19.08.2024 | 22,32 | 22,46 | 22,16 | 22,32 | 0,09% | 158.387,00 |
| 16.08.2024 | 22,20 | 22,30 | 22,06 | 22,30 | 0,63% | 178.469,00 |
| 15.08.2024 | 22,16 | 22,22 | 21,88 | 22,16 | -0,36% | 174.950,00 |
| 14.08.2024 | 22,18 | 22,28 | 22,02 | 22,24 | 1,00% | 191.166,00 |
| 13.08.2024 | 21,90 | 22,18 | 21,78 | 22,02 | 0,64% | 182.542,00 |
| 12.08.2024 | 21,82 | 22,16 | 21,74 | 21,88 | 1,11% | 272.917,00 |
| 09.08.2024 | 21,56 | 21,64 | 21,40 | 21,64 | 0,84% | 211.940,00 |
| 08.08.2024 | 21,34 | 21,58 | 21,08 | 21,46 | -0,28% | 256.848,00 |
| 07.08.2024 | 21,46 | 21,82 | 21,40 | 21,52 | 1,70% | 354.283,00 |
| 06.08.2024 | 21,60 | 22,24 | 21,08 | 21,16 | 0,28% | 499.422,00 |
| 05.08.2024 | 21,06 | 21,40 | 20,50 | 21,10 | -4,61% | 608.809,00 |
| 02.08.2024 | 22,92 | 22,92 | 22,12 | 22,12 | -3,66% | 483.361,00 |
| 01.08.2024 | 25,50 | 25,66 | 22,74 | 22,96 | -6,74% | 811.840,00 |
| 31.07.2024 | 24,84 | 24,94 | 24,60 | 24,62 | 0,49% | 334.126,00 |
| 30.07.2024 | 24,20 | 24,52 | 24,16 | 24,50 | 0,66% | 123.713,00 |
| 29.07.2024 | 24,58 | 24,68 | 24,26 | 24,34 | -0,49% | 124.223,00 |
| 26.07.2024 | 24,10 | 24,70 | 24,10 | 24,46 | 1,75% | 221.162,00 |
| 25.07.2024 | 24,76 | 24,84 | 23,68 | 24,04 | -3,69% | 218.954,00 |
| 24.07.2024 | 24,72 | 25,04 | 24,48 | 24,96 | 0,65% | 154.944,00 |
| 23.07.2024 | 25,30 | 25,40 | 24,80 | 24,80 | -1,43% | 262.121,00 |
| 22.07.2024 | 24,76 | 25,20 | 24,70 | 25,16 | 1,78% | 238.988,00 |
| 19.07.2024 | 25,00 | 25,14 | 24,52 | 24,72 | -1,28% | 370.974,00 |
| 18.07.2024 | 24,10 | 25,06 | 24,00 | 25,04 | 3,30% | 426.058,00 |
| 17.07.2024 | 23,96 | 24,30 | 23,94 | 24,24 | 0,58% | 233.143,00 |
| 16.07.2024 | 23,56 | 24,10 | 23,48 | 24,10 | 2,12% | 214.407,00 |
| 15.07.2024 | 23,24 | 23,70 | 23,24 | 23,60 | 1,29% | 203.317,00 |
| 12.07.2024 | 22,70 | 23,36 | 22,66 | 23,30 | 2,64% | 243.169,00 |
| 11.07.2024 | 22,56 | 22,74 | 22,34 | 22,70 | 0,35% | 155.126,00 |
| 10.07.2024 | 22,84 | 22,84 | 22,30 | 22,62 | -1,31% | 204.466,00 |
| 09.07.2024 | 23,18 | 23,22 | 22,88 | 22,92 | -1,12% | 153.938,00 |
| 08.07.2024 | 22,88 | 23,24 | 22,86 | 23,18 | 0,87% | 134.969,00 |
| 05.07.2024 | 23,10 | 23,26 | 22,92 | 22,98 | -0,35% | 136.598,00 |
| 04.07.2024 | 23,14 | 23,32 | 22,92 | 23,06 | 0,17% | 98.967,00 |
| 03.07.2024 | 22,76 | 23,02 | 22,56 | 23,02 | 1,14% | 148.740,00 |
| 02.07.2024 | 22,74 | 22,92 | 22,50 | 22,76 | 0,09% | 160.428,00 |
| 01.07.2024 | 23,00 | 23,04 | 22,72 | 22,74 | 0,80% | 129.440,00 |
| 28.06.2024 | 22,58 | 22,88 | 22,56 | 22,56 | -0,09% | 160.769,00 |
| 27.06.2024 | 22,06 | 22,88 | 22,06 | 22,58 | 2,54% | 217.599,00 |
| 26.06.2024 | 22,96 | 23,16 | 22,02 | 22,02 | -4,09% | 245.057,00 |
| 25.06.2024 | 22,86 | 23,00 | 22,62 | 22,96 | 0,26% | 172.518,00 |
| 24.06.2024 | 22,34 | 22,98 | 22,10 | 22,90 | 2,69% | 284.280,00 |
| 21.06.2024 | 22,68 | 22,78 | 22,16 | 22,30 | -1,50% | 1.224.434,00 |
| 20.06.2024 | 22,40 | 22,76 | 22,38 | 22,64 | 1,16% | 162.954,00 |
| 19.06.2024 | 22,30 | 22,62 | 22,28 | 22,38 | 0,00% | 232.601,00 |
| 18.06.2024 | 22,32 | 22,46 | 22,18 | 22,38 | 0,81% | 154.831,00 |
| 17.06.2024 | 22,06 | 22,36 | 22,04 | 22,20 | 1,28% | 198.621,00 |
| 14.06.2024 | 22,40 | 22,58 | 21,64 | 21,92 | -2,40% | 303.033,00 |
| 13.06.2024 | 23,20 | 23,34 | 22,42 | 22,46 | -3,02% | 273.417,00 |
| 12.06.2024 | 23,26 | 23,36 | 22,78 | 23,16 | 0,17% | 252.185,00 |
| 11.06.2024 | 24,22 | 24,36 | 23,12 | 23,12 | -4,15% | 612.145,00 |
| 10.06.2024 | 24,00 | 24,12 | 23,68 | 24,12 | 0,08% | 142.678,00 |
| 07.06.2024 | 23,98 | 24,26 | 23,82 | 24,10 | 0,33% | 212.474,00 |
| 06.06.2024 | 24,00 | 24,14 | 23,82 | 24,02 | 0,50% | 242.960,00 |
| 05.06.2024 | 23,54 | 23,94 | 23,50 | 23,90 | 1,70% | 127.354,00 |
| 04.06.2024 | 23,86 | 24,16 | 23,38 | 23,50 | -2,08% | 523.560,00 |
| 03.06.2024 | 24,66 | 24,66 | 23,84 | 24,00 | -2,12% | 208.304,00 |
| 31.05.2024 | 24,38 | 24,52 | 23,58 | 24,52 | 0,16% | 673.182,00 |