14,970€
-2,35%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 16,57 | 16,73 | 16,03 | 16,10 | -3,30% | 508.852,00 |
| 11.11.2024 | 16,91 | 17,07 | 16,65 | 16,65 | -0,66% | 523.223,00 |
| 08.11.2024 | 17,22 | 17,30 | 16,73 | 16,76 | -2,56% | 490.197,00 |
| 07.11.2024 | 16,63 | 17,33 | 16,63 | 17,20 | 3,93% | 766.042,00 |
| 06.11.2024 | 16,79 | 17,17 | 16,27 | 16,55 | -2,30% | 734.820,00 |
| 05.11.2024 | 16,39 | 17,12 | 16,30 | 16,94 | 1,56% | 909.824,00 |
| 04.11.2024 | 17,74 | 17,84 | 16,68 | 16,68 | -5,44% | 1.063.183,00 |
| 01.11.2024 | 19,89 | 19,89 | 16,57 | 17,64 | -16,24% | 2.956.979,00 |
| 31.10.2024 | 20,86 | 21,06 | 20,70 | 21,06 | 0,10% | 250.140,00 |
| 30.10.2024 | 20,96 | 21,70 | 20,86 | 21,04 | -1,22% | 429.592,00 |
| 29.10.2024 | 21,92 | 22,06 | 21,10 | 21,30 | -2,74% | 366.390,00 |
| 28.10.2024 | 21,88 | 22,16 | 21,60 | 21,90 | 0,37% | 257.710,00 |
| 25.10.2024 | 21,44 | 22,00 | 21,40 | 21,82 | 1,77% | 370.464,00 |
| 24.10.2024 | 21,26 | 21,58 | 21,18 | 21,44 | 1,13% | 211.408,00 |
| 23.10.2024 | 21,76 | 21,76 | 21,20 | 21,20 | -3,11% | 257.127,00 |
| 22.10.2024 | 21,36 | 21,88 | 21,34 | 21,88 | 2,34% | 211.906,00 |
| 21.10.2024 | 21,58 | 21,78 | 21,26 | 21,38 | -1,20% | 125.357,00 |
| 18.10.2024 | 21,42 | 21,88 | 21,36 | 21,64 | 1,41% | 354.473,00 |
| 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 |