12,100€
-2,89%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,36 | 12,63 | 11,91 | 12,10 | -2,89% | - |
| 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 |
| 14.01.2025 | 17,10 | 17,20 | 16,62 | 16,62 | -2,52% | 425.693,00 |
| 13.01.2025 | 17,00 | 17,22 | 16,90 | 17,05 | 0,00% | 342.363,00 |
| 10.01.2025 | 16,43 | 17,17 | 16,37 | 17,05 | 1,07% | 516.599,00 |
| 09.01.2025 | 16,98 | 17,04 | 16,86 | 16,87 | -1,11% | 233.042,00 |
| 08.01.2025 | 17,31 | 17,33 | 16,90 | 17,06 | -1,27% | 364.375,00 |
| 07.01.2025 | 17,51 | 17,54 | 17,23 | 17,28 | -0,80% | 391.700,00 |
| 06.01.2025 | 17,29 | 17,50 | 17,18 | 17,42 | 1,87% | 425.622,00 |
| 03.01.2025 | 17,02 | 17,35 | 16,98 | 17,10 | 0,41% | 364.496,00 |
| 02.01.2025 | 16,70 | 17,08 | 16,66 | 17,03 | 1,85% | 421.856,00 |
| 31.12.2024 | 16,42 | 16,76 | 16,36 | 16,72 | 2,01% | 210.770,00 |
| 30.12.2024 | 16,48 | 16,52 | 16,35 | 16,39 | -0,79% | 277.038,00 |
| 27.12.2024 | 16,50 | 16,73 | 16,45 | 16,52 | 0,06% | 340.572,00 |
| 24.12.2024 | 16,39 | 16,58 | 16,38 | 16,51 | 1,41% | 161.802,00 |
| 23.12.2024 | 16,40 | 16,44 | 16,10 | 16,28 | 0,18% | 489.904,00 |
| 20.12.2024 | 16,21 | 16,30 | 16,04 | 16,25 | -0,55% | 734.383,00 |
| 19.12.2024 | 16,33 | 16,50 | 16,21 | 16,34 | -1,86% | 505.725,00 |
| 18.12.2024 | 16,20 | 16,68 | 16,20 | 16,65 | 3,10% | 630.630,00 |
| 17.12.2024 | 16,53 | 16,56 | 16,12 | 16,15 | -2,24% | 571.960,00 |
| 16.12.2024 | 16,67 | 16,79 | 16,41 | 16,52 | -0,78% | 450.983,00 |
| 13.12.2024 | 16,60 | 16,77 | 16,56 | 16,65 | 0,48% | 330.350,00 |
| 12.12.2024 | 16,92 | 16,95 | 16,57 | 16,57 | -2,01% | 433.958,00 |
| 11.12.2024 | 16,90 | 17,06 | 16,79 | 16,91 | 0,00% | 396.728,00 |
| 10.12.2024 | 17,14 | 17,22 | 16,91 | 16,91 | -1,97% | 421.227,00 |
| 09.12.2024 | 17,35 | 17,42 | 17,18 | 17,25 | 0,12% | 392.265,00 |
| 06.12.2024 | 17,47 | 17,54 | 17,21 | 17,23 | -1,20% | 486.127,00 |
| 05.12.2024 | 17,37 | 17,62 | 17,36 | 17,44 | 0,63% | 322.140,00 |
| 04.12.2024 | 17,40 | 17,65 | 17,32 | 17,33 | -0,35% | 407.316,00 |
| 03.12.2024 | 17,14 | 17,42 | 17,10 | 17,39 | 2,29% | 496.564,00 |
| 02.12.2024 | 17,05 | 17,30 | 16,89 | 17,00 | -1,16% | 432.963,00 |
| 29.11.2024 | 17,22 | 17,48 | 17,11 | 17,20 | -0,06% | 410.173,00 |
| 28.11.2024 | 16,94 | 17,29 | 16,87 | 17,21 | 2,75% | 452.856,00 |
| 27.11.2024 | 16,70 | 16,80 | 16,62 | 16,75 | -0,30% | 1.020.852,00 |
| 26.11.2024 | 16,94 | 17,17 | 16,80 | 16,80 | -1,52% | 453.319,00 |
| 25.11.2024 | 17,10 | 17,21 | 16,95 | 17,06 | 0,95% | 493.818,00 |
| 22.11.2024 | 16,86 | 17,00 | 16,68 | 16,90 | -0,27% | 383.282,00 |
| 21.11.2024 | 16,68 | 17,03 | 16,55 | 16,95 | 0,68% | - |
| 20.11.2024 | 16,97 | 17,13 | 16,72 | 16,83 | 0,18% | 382.727,00 |
| 19.11.2024 | 16,90 | 17,20 | 16,56 | 16,80 | -1,64% | 496.264,00 |
| 18.11.2024 | 16,62 | 17,20 | 16,60 | 17,08 | 5,89% | 807.060,00 |
| 15.11.2024 | 16,07 | 16,40 | 16,00 | 16,13 | 0,12% | 431.163,00 |
| 14.11.2024 | 16,05 | 16,14 | 15,96 | 16,11 | 0,81% | 651.043,00 |
| 13.11.2024 | 16,08 | 16,21 | 15,93 | 15,98 | -0,75% | 568.701,00 |