10,810€
1,41%
Echtzeit-Aktienkurs FUGRO NV NAM. EO 0,05
Bid:
Ask:
Aktienkurse zur FUGRO NV NAM. EO 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,48 | 10,72 | 10,37 | 10,61 | -0,47% | 349.876,00 |
| 06.03.2026 | 10,55 | 10,99 | 10,55 | 10,66 | 1,91% | 669.754,00 |
| 05.03.2026 | 10,60 | 10,79 | 10,45 | 10,46 | -0,76% | 537.977,00 |
| 04.03.2026 | 10,14 | 10,69 | 10,08 | 10,54 | 3,94% | 722.230,00 |
| 03.03.2026 | 10,47 | 10,47 | 9,98 | 10,14 | -4,70% | 853.687,00 |
| 02.03.2026 | 10,74 | 10,77 | 10,35 | 10,64 | -1,02% | 769.941,00 |
| 27.02.2026 | 10,70 | 10,92 | 10,25 | 10,75 | -7,57% | 2.387.694,00 |
| 26.02.2026 | 11,98 | 11,98 | 11,53 | 11,63 | -2,84% | 582.417,00 |
| 25.02.2026 | 11,71 | 12,04 | 11,68 | 11,97 | 2,22% | 474.774,00 |
| 24.02.2026 | 11,72 | 11,78 | 11,60 | 11,71 | -0,17% | 733.523,00 |
| 23.02.2026 | 11,90 | 12,03 | 11,65 | 11,73 | -0,26% | 416.551,00 |
| 20.02.2026 | 12,12 | 12,13 | 11,75 | 11,76 | -2,81% | 421.710,00 |
| 19.02.2026 | 12,04 | 12,24 | 11,99 | 12,10 | 0,75% | 465.811,00 |
| 18.02.2026 | 11,92 | 12,01 | 11,82 | 12,01 | 0,76% | 268.638,00 |
| 17.02.2026 | 11,85 | 12,05 | 11,85 | 11,92 | 0,08% | 241.669,00 |
| 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 |