8,888€
0,37%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,89 | 8,97 | 8,82 | 8,89 | 0,40% | - |
| 14.10.2025 | 8,93 | 8,94 | 8,84 | 8,86 | -1,72% | 316.512,00 |
| 13.10.2025 | 9,02 | 9,12 | 8,94 | 9,01 | 0,50% | 429.864,00 |
| 10.10.2025 | 9,25 | 9,26 | 8,97 | 8,97 | -3,34% | 717.155,00 |
| 09.10.2025 | 9,34 | 9,43 | 9,24 | 9,28 | -0,48% | 427.126,00 |
| 08.10.2025 | 9,30 | 9,44 | 9,30 | 9,32 | -0,05% | 390.702,00 |
| 07.10.2025 | 9,45 | 9,45 | 9,29 | 9,33 | -1,01% | 350.227,00 |
| 06.10.2025 | 9,37 | 9,49 | 9,26 | 9,42 | 0,64% | 469.759,00 |
| 03.10.2025 | 9,22 | 9,50 | 9,15 | 9,36 | -1,32% | 638.806,00 |
| 02.10.2025 | 9,41 | 9,51 | 9,36 | 9,49 | 1,12% | 359.311,00 |
| 01.10.2025 | 9,15 | 9,40 | 9,13 | 9,38 | 3,25% | 597.376,00 |
| 30.09.2025 | 9,35 | 9,35 | 9,01 | 9,09 | -2,42% | 738.293,00 |
| 29.09.2025 | 9,22 | 9,47 | 9,20 | 9,31 | 1,09% | 631.121,00 |
| 26.09.2025 | 9,32 | 9,35 | 9,05 | 9,21 | -0,16% | 555.595,00 |
| 25.09.2025 | 9,30 | 9,52 | 9,23 | 9,23 | -0,86% | 542.112,00 |
| 24.09.2025 | 9,22 | 9,40 | 9,19 | 9,31 | 0,05% | 598.037,00 |
| 23.09.2025 | 9,11 | 9,44 | 9,11 | 9,30 | 0,87% | 821.984,00 |
| 22.09.2025 | 9,13 | 9,47 | 8,78 | 9,22 | -9,07% | 3.496.880,00 |
| 19.09.2025 | 10,30 | 10,35 | 10,13 | 10,14 | -1,36% | 1.021.047,00 |
| 18.09.2025 | 10,33 | 10,41 | 10,01 | 10,28 | -1,06% | 1.310.713,00 |
| 17.09.2025 | 10,50 | 10,60 | 10,33 | 10,39 | -0,95% | 603.463,00 |
| 16.09.2025 | 10,54 | 10,64 | 10,47 | 10,49 | 0,38% | 488.752,00 |
| 15.09.2025 | 10,33 | 10,58 | 10,32 | 10,45 | 1,46% | 992.685,00 |
| 12.09.2025 | 10,50 | 10,60 | 10,30 | 10,30 | -1,44% | 824.288,00 |
| 11.09.2025 | 10,61 | 10,72 | 10,45 | 10,45 | -1,42% | 571.700,00 |
| 10.09.2025 | 10,99 | 11,02 | 10,57 | 10,60 | -3,64% | 2.182.365,00 |
| 09.09.2025 | 11,13 | 11,21 | 10,98 | 11,00 | -1,17% | 665.608,00 |
| 08.09.2025 | 11,18 | 11,27 | 11,09 | 11,13 | 0,27% | 358.897,00 |
| 05.09.2025 | 11,30 | 11,37 | 11,10 | 11,10 | -1,94% | 450.404,00 |
| 04.09.2025 | 11,45 | 11,55 | 11,32 | 11,32 | -1,48% | 314.516,00 |
| 03.09.2025 | 11,61 | 11,72 | 11,49 | 11,49 | -0,35% | 274.117,00 |
| 02.09.2025 | 11,66 | 11,75 | 11,50 | 11,53 | -1,20% | 301.896,00 |
| 01.09.2025 | 11,79 | 11,82 | 11,61 | 11,67 | -0,93% | 227.939,00 |
| 29.08.2025 | 11,96 | 12,17 | 11,73 | 11,78 | -1,34% | 610.257,00 |
| 28.08.2025 | 11,73 | 12,40 | 11,66 | 11,94 | -1,65% | 1.409.783,00 |
| 27.08.2025 | 12,00 | 12,14 | 11,92 | 12,14 | 1,17% | 370.651,00 |
| 26.08.2025 | 12,05 | 12,09 | 11,96 | 12,00 | -0,66% | 502.823,00 |
| 25.08.2025 | 12,05 | 12,17 | 11,94 | 12,08 | -0,49% | 686.590,00 |
| 22.08.2025 | 11,77 | 12,14 | 11,74 | 12,14 | 6,40% | 997.186,00 |
| 21.08.2025 | 11,35 | 11,41 | 11,27 | 11,41 | 0,18% | 237.921,00 |
| 20.08.2025 | 11,52 | 11,58 | 11,36 | 11,39 | -1,98% | 295.308,00 |
| 19.08.2025 | 11,49 | 11,64 | 11,48 | 11,62 | 1,57% | 250.993,00 |
| 18.08.2025 | 11,32 | 11,48 | 11,32 | 11,44 | 1,06% | 267.494,00 |
| 15.08.2025 | 11,34 | 11,49 | 11,32 | 11,32 | 0,27% | 417.620,00 |
| 14.08.2025 | 11,33 | 11,39 | 11,23 | 11,29 | -0,27% | 417.361,00 |
| 13.08.2025 | 11,40 | 11,41 | 11,23 | 11,32 | 0,18% | 317.725,00 |
| 12.08.2025 | 11,23 | 11,36 | 11,12 | 11,30 | 0,62% | 681.908,00 |
| 11.08.2025 | 11,55 | 11,58 | 11,18 | 11,23 | -2,69% | 551.791,00 |
| 08.08.2025 | 11,24 | 11,59 | 11,24 | 11,54 | 2,94% | 461.910,00 |
| 07.08.2025 | 11,06 | 11,29 | 11,06 | 11,21 | 1,36% | 398.441,00 |
| 06.08.2025 | 11,05 | 11,21 | 10,97 | 11,06 | -2,73% | 875.425,00 |
| 05.08.2025 | 11,60 | 11,65 | 11,34 | 11,37 | -2,32% | 845.222,00 |
| 04.08.2025 | 11,34 | 11,74 | 11,32 | 11,64 | 3,28% | 759.798,00 |
| 01.08.2025 | 11,28 | 11,58 | 10,50 | 11,27 | -10,20% | 2.972.110,00 |
| 31.07.2025 | 12,61 | 12,73 | 12,39 | 12,55 | -0,48% | 702.584,00 |
| 30.07.2025 | 12,75 | 12,83 | 12,60 | 12,61 | -1,25% | 446.063,00 |
| 29.07.2025 | 12,77 | 12,87 | 12,74 | 12,77 | -0,08% | 482.815,00 |
| 28.07.2025 | 12,75 | 12,80 | 12,65 | 12,78 | 1,91% | 502.409,00 |
| 25.07.2025 | 12,59 | 12,59 | 12,40 | 12,54 | -0,56% | 277.632,00 |
| 24.07.2025 | 12,67 | 12,76 | 12,50 | 12,61 | 0,40% | 496.337,00 |
| 23.07.2025 | 12,55 | 12,72 | 12,44 | 12,56 | 1,78% | 371.090,00 |
| 22.07.2025 | 12,39 | 12,40 | 12,19 | 12,34 | -0,72% | 339.781,00 |
| 21.07.2025 | 12,49 | 12,56 | 12,36 | 12,43 | -0,56% | 367.779,00 |
| 18.07.2025 | 12,56 | 12,59 | 12,40 | 12,50 | 0,24% | 424.064,00 |
| 17.07.2025 | 12,61 | 12,61 | 12,39 | 12,47 | 0,48% | 419.534,00 |
| 16.07.2025 | 12,61 | 12,71 | 12,41 | 12,41 | -2,28% | 585.401,00 |
| 15.07.2025 | 12,62 | 12,82 | 12,62 | 12,70 | 0,79% | 617.485,00 |
| 14.07.2025 | 12,57 | 12,71 | 12,52 | 12,60 | -0,40% | 401.425,00 |
| 11.07.2025 | 12,64 | 12,74 | 12,52 | 12,65 | 0,08% | 338.284,00 |
| 10.07.2025 | 12,30 | 12,64 | 12,30 | 12,64 | 2,76% | 795.405,00 |
| 09.07.2025 | 12,47 | 12,49 | 12,24 | 12,30 | -0,97% | 598.375,00 |
| 08.07.2025 | 12,12 | 12,42 | 11,90 | 12,42 | 2,81% | 726.736,00 |
| 07.07.2025 | 11,98 | 12,12 | 11,86 | 12,08 | 0,75% | 491.625,00 |
| 04.07.2025 | 11,98 | 12,32 | 11,95 | 11,99 | 0,67% | 1.129.850,00 |
| 03.07.2025 | 12,06 | 12,12 | 11,89 | 11,91 | -0,67% | 348.065,00 |
| 02.07.2025 | 11,74 | 11,99 | 11,72 | 11,99 | 2,65% | 393.827,00 |
| 01.07.2025 | 11,88 | 11,88 | 11,58 | 11,68 | -2,10% | 628.428,00 |
| 30.06.2025 | 12,45 | 12,56 | 11,92 | 11,93 | -3,01% | 1.280.467,00 |
| 27.06.2025 | 11,85 | 12,30 | 11,81 | 12,30 | 4,24% | 941.941,00 |
| 26.06.2025 | 11,52 | 11,81 | 11,46 | 11,80 | 2,79% | 445.448,00 |
| 25.06.2025 | 11,63 | 11,80 | 11,48 | 11,48 | -0,78% | 433.470,00 |
| 24.06.2025 | 11,80 | 11,84 | 11,46 | 11,57 | -0,77% | 592.336,00 |
| 23.06.2025 | 11,54 | 11,68 | 11,46 | 11,66 | 1,13% | 474.824,00 |
| 20.06.2025 | 11,72 | 11,78 | 11,47 | 11,53 | -1,45% | 1.655.247,00 |
| 19.06.2025 | 11,75 | 11,83 | 11,62 | 11,70 | -1,27% | 376.986,00 |
| 18.06.2025 | 11,75 | 11,85 | 11,70 | 11,85 | 0,51% | 376.505,00 |
| 17.06.2025 | 11,62 | 11,84 | 11,41 | 11,79 | 0,94% | 699.193,00 |
| 16.06.2025 | 11,48 | 11,86 | 11,48 | 11,68 | 1,57% | 809.582,00 |
| 13.06.2025 | 11,42 | 11,71 | 11,40 | 11,50 | -1,20% | 556.423,00 |
| 12.06.2025 | 11,50 | 11,64 | 11,43 | 11,64 | 0,26% | 327.928,00 |
| 11.06.2025 | 11,65 | 11,73 | 11,58 | 11,61 | -0,26% | 327.158,00 |
| 10.06.2025 | 11,53 | 11,72 | 11,50 | 11,64 | 0,95% | 539.144,00 |
| 09.06.2025 | 11,33 | 11,53 | 11,32 | 11,53 | 1,59% | 357.956,00 |
| 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 |