11,925€
-0,29%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,92 | 12,02 | 11,75 | 11,91 | -0,42% | 243.962,00 |
| 13.02.2026 | 11,72 | 12,00 | 11,58 | 11,96 | 1,53% | 472.655,00 |
| 12.02.2026 | 12,00 | 12,41 | 11,73 | 11,78 | 3,06% | 1.067.386,00 |
| 11.02.2026 | 11,65 | 11,65 | 11,43 | 11,43 | -1,21% | 228.906,00 |
| 10.02.2026 | 11,64 | 11,77 | 11,55 | 11,57 | -0,17% | 334.969,00 |
| 09.02.2026 | 11,35 | 11,65 | 11,35 | 11,59 | 2,75% | 462.572,00 |
| 06.02.2026 | 11,30 | 11,31 | 11,02 | 11,28 | -0,53% | 588.707,00 |
| 05.02.2026 | 11,63 | 11,66 | 11,18 | 11,34 | -2,41% | 477.614,00 |
| 04.02.2026 | 11,73 | 11,78 | 11,57 | 11,62 | -0,43% | 379.175,00 |
| 03.02.2026 | 11,49 | 11,70 | 11,38 | 11,67 | 2,91% | 980.002,00 |
| 02.02.2026 | 11,48 | 11,48 | 11,08 | 11,34 | -2,66% | 784.583,00 |
| 30.01.2026 | 11,10 | 11,77 | 11,06 | 11,65 | 7,08% | 1.603.658,00 |
| 29.01.2026 | 10,85 | 11,05 | 10,85 | 10,88 | -0,55% | 527.505,00 |
| 28.01.2026 | 11,05 | 11,06 | 10,78 | 10,94 | -1,00% | - |
| 27.01.2026 | 10,64 | 11,07 | 10,53 | 11,05 | 11,22% | 2.216.152,00 |
| 26.01.2026 | 9,60 | 10,03 | 9,54 | 9,94 | 3,92% | 705.222,00 |
| 23.01.2026 | 9,58 | 9,66 | 9,55 | 9,56 | -0,62% | 315.955,00 |
| 22.01.2026 | 9,52 | 9,67 | 9,49 | 9,62 | 2,89% | 557.435,00 |
| 21.01.2026 | 9,28 | 9,40 | 9,09 | 9,35 | 1,80% | 256.301,00 |
| 20.01.2026 | 9,25 | 9,26 | 9,04 | 9,19 | -1,02% | 312.546,00 |
| 19.01.2026 | 9,31 | 9,39 | 9,24 | 9,28 | -2,62% | 393.614,00 |
| 16.01.2026 | 9,55 | 9,60 | 9,41 | 9,53 | -0,73% | 373.467,00 |
| 15.01.2026 | 9,47 | 9,67 | 9,37 | 9,60 | 2,45% | 559.694,00 |
| 14.01.2026 | 9,47 | 9,47 | 9,14 | 9,37 | -1,21% | 482.381,00 |
| 13.01.2026 | 9,18 | 9,56 | 9,10 | 9,49 | 4,69% | 501.992,00 |
| 12.01.2026 | 9,18 | 9,29 | 9,00 | 9,06 | -0,82% | 432.792,00 |
| 09.01.2026 | 9,00 | 9,19 | 9,00 | 9,14 | 2,53% | 463.006,00 |
| 08.01.2026 | 9,00 | 9,04 | 8,81 | 8,91 | -1,16% | 233.981,00 |
| 07.01.2026 | 8,92 | 9,02 | 8,81 | 9,02 | 0,17% | 300.721,00 |
| 06.01.2026 | 8,91 | 9,00 | 8,79 | 9,00 | 1,01% | 296.267,00 |
| 05.01.2026 | 8,75 | 8,92 | 8,69 | 8,91 | 2,53% | 420.656,00 |
| 02.01.2026 | 8,51 | 8,70 | 8,51 | 8,69 | 2,36% | 418.765,00 |
| 31.12.2025 | 8,46 | 8,54 | 8,41 | 8,49 | -0,35% | 170.730,00 |
| 30.12.2025 | 8,45 | 8,53 | 8,35 | 8,52 | 0,65% | 285.691,00 |
| 29.12.2025 | 8,51 | 8,52 | 8,42 | 8,47 | -0,53% | 225.289,00 |
| 24.12.2025 | 8,33 | 8,51 | 8,33 | 8,51 | 1,98% | 214.137,00 |
| 23.12.2025 | 8,52 | 8,54 | 8,33 | 8,35 | -2,11% | 169.532,00 |
| 22.12.2025 | 8,48 | 8,53 | 8,39 | 8,53 | 0,53% | 337.492,00 |
| 19.12.2025 | 8,31 | 8,53 | 8,28 | 8,48 | 1,86% | 502.977,00 |
| 18.12.2025 | 8,32 | 8,41 | 8,20 | 8,33 | 0,54% | 519.996,00 |
| 17.12.2025 | 8,45 | 8,46 | 8,27 | 8,28 | -2,01% | 390.838,00 |
| 16.12.2025 | 8,42 | 8,64 | 8,40 | 8,45 | -0,41% | 291.067,00 |
| 15.12.2025 | 8,53 | 8,59 | 8,45 | 8,49 | -0,29% | 310.808,00 |
| 12.12.2025 | 8,56 | 8,68 | 8,51 | 8,51 | 0,18% | 213.511,00 |
| 11.12.2025 | 8,52 | 8,62 | 8,47 | 8,50 | -0,12% | 172.988,00 |
| 10.12.2025 | 8,71 | 8,71 | 8,50 | 8,51 | -2,74% | 265.583,00 |
| 09.12.2025 | 8,88 | 8,98 | 8,64 | 8,75 | 0,23% | 266.837,00 |
| 08.12.2025 | 9,04 | 9,04 | 8,71 | 8,73 | -3,59% | 282.201,00 |
| 05.12.2025 | 8,88 | 9,10 | 8,83 | 9,05 | 2,32% | 387.982,00 |
| 04.12.2025 | 8,99 | 9,05 | 8,79 | 8,85 | -0,73% | 435.531,00 |
| 03.12.2025 | 8,78 | 8,99 | 8,78 | 8,91 | 2,12% | 358.132,00 |
| 02.12.2025 | 8,74 | 8,74 | 8,57 | 8,73 | -0,80% | 414.713,00 |
| 01.12.2025 | 8,68 | 8,87 | 8,58 | 8,80 | 1,27% | 329.825,00 |
| 28.11.2025 | 8,54 | 8,69 | 8,53 | 8,69 | 1,58% | 265.390,00 |
| 27.11.2025 | 8,62 | 8,64 | 8,52 | 8,55 | -0,64% | 315.383,00 |
| 26.11.2025 | 8,70 | 8,70 | 8,50 | 8,61 | -0,23% | 241.470,00 |
| 25.11.2025 | 8,35 | 8,65 | 8,30 | 8,63 | 4,23% | 502.069,00 |
| 24.11.2025 | 8,25 | 8,34 | 8,14 | 8,28 | 1,35% | 627.668,00 |
| 21.11.2025 | 8,32 | 8,42 | 8,13 | 8,17 | -3,43% | 587.073,00 |
| 20.11.2025 | 8,54 | 8,55 | 8,38 | 8,46 | 0,42% | 238.983,00 |
| 19.11.2025 | 8,47 | 8,49 | 8,40 | 8,42 | 0,00% | 169.969,00 |
| 18.11.2025 | 8,50 | 8,50 | 8,38 | 8,42 | -1,23% | 354.778,00 |
| 17.11.2025 | 8,48 | 8,64 | 8,44 | 8,53 | 0,06% | 316.756,00 |
| 14.11.2025 | 8,57 | 8,57 | 8,31 | 8,52 | -1,39% | 366.799,00 |
| 13.11.2025 | 8,61 | 8,70 | 8,52 | 8,64 | 0,52% | 215.351,00 |
| 12.11.2025 | 8,53 | 8,67 | 8,45 | 8,60 | 0,59% | 466.057,00 |
| 11.11.2025 | 8,23 | 8,55 | 8,23 | 8,55 | 3,83% | 360.357,00 |
| 10.11.2025 | 8,29 | 8,40 | 8,20 | 8,23 | 1,35% | 394.666,00 |
| 07.11.2025 | 8,31 | 8,46 | 8,10 | 8,12 | -2,11% | 537.294,00 |
| 06.11.2025 | 8,34 | 8,37 | 8,27 | 8,30 | -0,66% | 410.363,00 |
| 05.11.2025 | 8,37 | 8,44 | 8,28 | 8,35 | -1,24% | 429.232,00 |
| 04.11.2025 | 8,44 | 8,54 | 8,35 | 8,46 | -0,12% | 512.011,00 |
| 03.11.2025 | 8,59 | 8,82 | 8,32 | 8,47 | -4,46% | 1.059.171,00 |
| 31.10.2025 | 9,50 | 9,50 | 8,86 | 8,86 | -2,85% | 1.057.087,00 |
| 30.10.2025 | 9,20 | 9,21 | 9,06 | 9,12 | -1,25% | 337.684,00 |
| 29.10.2025 | 9,13 | 9,34 | 9,12 | 9,24 | 0,33% | 291.584,00 |
| 28.10.2025 | 9,21 | 9,29 | 9,17 | 9,21 | -1,07% | 270.501,00 |
| 27.10.2025 | 9,35 | 9,36 | 9,21 | 9,31 | -0,05% | 453.008,00 |
| 24.10.2025 | 9,20 | 9,34 | 9,19 | 9,31 | 1,97% | 472.873,00 |
| 23.10.2025 | 9,05 | 9,19 | 9,01 | 9,13 | 1,33% | 620.757,00 |
| 22.10.2025 | 8,81 | 9,02 | 8,78 | 9,01 | 2,15% | 623.970,00 |
| 21.10.2025 | 8,73 | 8,86 | 8,63 | 8,82 | 0,97% | 270.932,00 |
| 20.10.2025 | 8,72 | 8,77 | 8,57 | 8,74 | 0,17% | 460.626,00 |
| 17.10.2025 | 8,68 | 8,79 | 8,52 | 8,72 | -1,08% | 742.392,00 |
| 16.10.2025 | 8,92 | 8,92 | 8,72 | 8,82 | -0,90% | 483.198,00 |
| 15.10.2025 | 8,95 | 8,97 | 8,82 | 8,90 | 0,45% | 358.732,00 |
| 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 |