11,455€
1,37%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,22 | 11,39 | 11,19 | 11,35 | 0,44% | 281.148,00 |
| 05.06.2025 | 11,45 | 11,47 | 11,19 | 11,30 | -0,88% | 450.473,00 |
| 04.06.2025 | 11,39 | 11,59 | 11,36 | 11,40 | 0,44% | 671.013,00 |
| 03.06.2025 | 11,08 | 11,35 | 11,00 | 11,35 | 1,79% | 661.723,00 |
| 02.06.2025 | 11,02 | 11,24 | 10,96 | 11,15 | -0,18% | 562.396,00 |
| 30.05.2025 | 11,08 | 11,24 | 11,03 | 11,17 | 0,45% | 769.630,00 |
| 29.05.2025 | 11,33 | 11,35 | 11,07 | 11,12 | -0,80% | 570.958,00 |
| 28.05.2025 | 11,20 | 11,26 | 11,14 | 11,21 | 0,18% | 291.498,00 |
| 27.05.2025 | 11,03 | 11,26 | 11,03 | 11,19 | 0,72% | 336.497,00 |
| 26.05.2025 | 11,10 | 11,20 | 11,06 | 11,11 | 1,18% | 316.168,00 |
| 23.05.2025 | 11,17 | 11,25 | 10,81 | 10,98 | -1,96% | 620.985,00 |
| 22.05.2025 | 11,24 | 11,29 | 11,09 | 11,20 | -1,50% | 550.991,00 |
| 21.05.2025 | 11,33 | 11,41 | 11,22 | 11,37 | -0,44% | 554.462,00 |
| 20.05.2025 | 11,03 | 11,60 | 11,03 | 11,42 | 3,35% | 709.351,00 |
| 19.05.2025 | 11,18 | 11,25 | 10,99 | 11,05 | -2,30% | 588.666,00 |
| 16.05.2025 | 11,21 | 11,40 | 11,21 | 11,31 | 0,80% | 678.295,00 |
| 15.05.2025 | 11,39 | 11,40 | 11,16 | 11,22 | -2,18% | 623.748,00 |
| 14.05.2025 | 11,68 | 11,68 | 11,29 | 11,47 | -0,61% | 437.689,00 |
| 13.05.2025 | 11,00 | 11,54 | 10,86 | 11,54 | 4,91% | 1.227.163,00 |
| 12.05.2025 | 10,98 | 11,11 | 10,77 | 11,00 | 2,80% | 857.529,00 |
| 09.05.2025 | 10,74 | 10,85 | 10,66 | 10,70 | 0,94% | 439.993,00 |
| 08.05.2025 | 10,45 | 10,68 | 10,40 | 10,60 | 2,32% | 832.918,00 |
| 07.05.2025 | 10,28 | 10,45 | 10,20 | 10,36 | 0,00% | 627.642,00 |
| 06.05.2025 | 10,14 | 10,41 | 10,07 | 10,36 | 1,57% | 772.074,00 |
| 05.05.2025 | 10,39 | 10,56 | 10,20 | 10,20 | -2,11% | 768.304,00 |
| 02.05.2025 | 10,35 | 10,52 | 10,31 | 10,42 | 1,17% | 769.480,00 |
| 30.04.2025 | 10,19 | 10,38 | 10,16 | 10,30 | -0,96% | 534.377,00 |
| 29.04.2025 | 10,61 | 10,67 | 10,29 | 10,40 | -2,16% | 1.147.195,00 |
| 28.04.2025 | 10,62 | 10,77 | 10,59 | 10,63 | -5,85% | 998.523,00 |
| 25.04.2025 | 11,10 | 11,39 | 11,04 | 11,29 | 2,36% | 1.031.221,00 |
| 24.04.2025 | 11,08 | 11,12 | 10,81 | 11,03 | -0,72% | 751.627,00 |
| 23.04.2025 | 10,79 | 11,25 | 10,75 | 11,11 | 3,93% | 1.447.219,00 |
| 22.04.2025 | 10,96 | 11,01 | 10,50 | 10,69 | -2,55% | 1.362.707,00 |
| 17.04.2025 | 10,83 | 11,14 | 10,81 | 10,97 | 1,48% | 738.922,00 |
| 16.04.2025 | 10,80 | 10,98 | 10,61 | 10,81 | -1,99% | 1.284.167,00 |
| 15.04.2025 | 11,66 | 11,74 | 10,71 | 11,03 | -14,83% | 3.750.598,00 |
| 14.04.2025 | 13,00 | 13,10 | 12,86 | 12,95 | 2,13% | 501.497,00 |
| 11.04.2025 | 12,75 | 12,85 | 12,47 | 12,68 | 0,96% | 457.813,00 |
| 10.04.2025 | 13,24 | 13,24 | 12,56 | 12,56 | 2,70% | 853.206,00 |
| 09.04.2025 | 12,00 | 12,41 | 11,95 | 12,23 | -2,08% | 985.603,00 |
| 08.04.2025 | 12,32 | 12,67 | 12,13 | 12,49 | 5,13% | 893.659,00 |
| 07.04.2025 | 11,30 | 12,33 | 11,19 | 11,88 | -3,49% | 1.454.340,00 |
| 04.04.2025 | 12,30 | 12,58 | 11,93 | 12,31 | -1,20% | 1.144.740,00 |
| 03.04.2025 | 12,90 | 13,12 | 12,45 | 12,46 | -5,18% | 907.599,00 |
| 02.04.2025 | 13,20 | 13,29 | 13,07 | 13,14 | -0,90% | 401.668,00 |
| 01.04.2025 | 13,32 | 13,39 | 13,22 | 13,26 | -0,08% | 281.682,00 |
| 31.03.2025 | 13,60 | 13,64 | 13,15 | 13,27 | -3,35% | 803.125,00 |
| 28.03.2025 | 13,95 | 14,07 | 13,70 | 13,73 | -2,49% | 759.115,00 |
| 27.03.2025 | 14,00 | 14,08 | 13,82 | 14,08 | -0,35% | 888.808,00 |
| 26.03.2025 | 14,29 | 14,29 | 14,09 | 14,13 | -0,63% | 391.104,00 |
| 25.03.2025 | 14,10 | 14,43 | 14,10 | 14,22 | 0,99% | 580.859,00 |
| 24.03.2025 | 14,30 | 14,34 | 14,08 | 14,08 | -1,26% | 391.370,00 |
| 21.03.2025 | 14,40 | 14,50 | 14,20 | 14,26 | -1,66% | 905.856,00 |
| 20.03.2025 | 14,75 | 14,88 | 14,33 | 14,50 | -1,49% | 612.393,00 |
| 19.03.2025 | 14,36 | 14,73 | 14,36 | 14,72 | 1,94% | 700.960,00 |
| 18.03.2025 | 14,26 | 14,52 | 14,25 | 14,44 | 1,55% | 597.036,00 |
| 17.03.2025 | 14,05 | 14,34 | 14,02 | 14,22 | 2,45% | 650.323,00 |
| 14.03.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,87% | 568.562,00 |
| 13.03.2025 | 13,95 | 13,99 | 13,73 | 13,76 | -2,13% | 574.377,00 |
| 12.03.2025 | 13,86 | 14,06 | 13,74 | 14,06 | 1,81% | 892.483,00 |
| 11.03.2025 | 13,90 | 14,08 | 13,64 | 13,81 | -0,72% | 1.018.419,00 |
| 10.03.2025 | 14,38 | 14,38 | 13,81 | 13,91 | -1,90% | 1.400.259,00 |
| 07.03.2025 | 14,27 | 14,35 | 14,06 | 14,18 | -1,53% | 933.206,00 |
| 06.03.2025 | 14,68 | 14,87 | 14,22 | 14,40 | 1,34% | 1.408.243,00 |
| 05.03.2025 | 14,55 | 14,82 | 14,17 | 14,21 | -0,63% | 1.194.139,00 |
| 04.03.2025 | 14,25 | 14,64 | 14,22 | 14,30 | -0,76% | 833.517,00 |
| 03.03.2025 | 14,80 | 15,03 | 14,36 | 14,41 | -3,68% | 1.766.336,00 |
| 28.02.2025 | 16,32 | 16,53 | 14,82 | 14,96 | 0,54% | 3.194.042,00 |
| 27.02.2025 | 14,58 | 14,88 | 14,46 | 14,88 | 1,85% | 1.152.938,00 |
| 26.02.2025 | 14,62 | 14,82 | 14,46 | 14,61 | 1,88% | 596.686,00 |
| 25.02.2025 | 14,42 | 14,52 | 14,30 | 14,34 | -1,04% | 419.570,00 |
| 24.02.2025 | 14,36 | 14,62 | 14,18 | 14,49 | 1,26% | 468.126,00 |
| 21.02.2025 | 14,45 | 14,55 | 14,24 | 14,31 | -1,24% | 561.685,00 |
| 20.02.2025 | 14,56 | 14,72 | 14,40 | 14,49 | -0,62% | 397.102,00 |
| 19.02.2025 | 14,93 | 14,95 | 14,53 | 14,58 | -2,28% | 399.412,00 |
| 18.02.2025 | 14,76 | 14,93 | 14,64 | 14,92 | 1,50% | 447.176,00 |
| 17.02.2025 | 14,56 | 14,75 | 14,53 | 14,70 | 1,31% | 492.871,00 |
| 14.02.2025 | 14,26 | 14,57 | 14,22 | 14,51 | 1,11% | 527.576,00 |
| 13.02.2025 | 14,30 | 14,45 | 14,26 | 14,35 | 0,77% | 533.830,00 |
| 12.02.2025 | 14,33 | 14,42 | 14,19 | 14,24 | -1,25% | 671.732,00 |
| 11.02.2025 | 14,49 | 14,54 | 14,33 | 14,42 | -0,48% | 577.698,00 |
| 10.02.2025 | 14,20 | 14,56 | 14,19 | 14,49 | 1,97% | 702.945,00 |
| 07.02.2025 | 14,50 | 14,64 | 14,21 | 14,21 | -1,73% | 810.403,00 |
| 06.02.2025 | 14,82 | 14,86 | 14,43 | 14,46 | -2,36% | 1.029.781,00 |
| 05.02.2025 | 15,00 | 15,01 | 14,75 | 14,81 | -2,31% | 532.948,00 |
| 04.02.2025 | 15,20 | 15,32 | 15,01 | 15,16 | 0,53% | 320.056,00 |
| 03.02.2025 | 15,04 | 15,16 | 14,88 | 15,08 | -2,39% | 470.632,00 |
| 31.01.2025 | 15,45 | 15,62 | 15,38 | 15,45 | 0,00% | 385.592,00 |
| 30.01.2025 | 15,24 | 15,50 | 15,16 | 15,45 | 2,12% | 453.404,00 |
| 29.01.2025 | 15,55 | 15,58 | 15,00 | 15,13 | -1,30% | 728.608,00 |
| 28.01.2025 | 15,47 | 15,58 | 15,28 | 15,33 | -1,10% | 372.169,00 |
| 27.01.2025 | 15,40 | 15,57 | 15,32 | 15,50 | -0,90% | 515.978,00 |
| 24.01.2025 | 15,84 | 15,93 | 15,52 | 15,64 | -0,51% | 643.346,00 |
| 23.01.2025 | 16,20 | 16,33 | 15,66 | 15,72 | -3,85% | 1.013.361,00 |
| 22.01.2025 | 16,50 | 16,51 | 16,12 | 16,35 | -0,67% | 680.033,00 |
| 21.01.2025 | 17,38 | 17,38 | 16,15 | 16,46 | -5,51% | 1.534.257,00 |
| 20.01.2025 | 17,20 | 17,67 | 17,15 | 17,42 | 2,05% | 507.277,00 |
| 17.01.2025 | 17,00 | 17,27 | 17,00 | 17,07 | 0,71% | 546.794,00 |
| 16.01.2025 | 17,02 | 17,04 | 16,77 | 16,95 | 0,41% | 313.047,00 |
| 15.01.2025 | 16,84 | 16,98 | 16,73 | 16,88 | 1,56% | 372.785,00 |