7,060€
-2,22%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,20 | 7,20 | 7,03 | 7,04 | -2,49% | 279.641,00 |
| 19.10.2026 | 7,28 | 7,32 | 7,13 | 7,22 | -1,30% | 182.063,00 |
| 16.10.2026 | 7,12 | 7,32 | 7,10 | 7,32 | 2,88% | 310.832,00 |
| 15.10.2026 | 7,21 | 7,26 | 6,99 | 7,11 | -2,20% | 577.534,00 |
| 14.10.2026 | 7,32 | 7,63 | 7,27 | 7,27 | -0,34% | 687.439,00 |
| 13.10.2026 | 7,40 | 7,43 | 7,28 | 7,30 | -2,34% | 404.914,00 |
| 12.10.2026 | 7,44 | 7,47 | 7,35 | 7,47 | 0,13% | 198.661,00 |
| 09.10.2026 | 7,40 | 7,50 | 7,33 | 7,46 | 1,57% | 325.279,00 |
| 08.10.2026 | 7,26 | 7,47 | 7,22 | 7,35 | 0,41% | 228.939,00 |
| 07.10.2026 | 7,66 | 7,69 | 7,30 | 7,32 | -5,31% | 462.972,00 |
| 06.10.2026 | 7,81 | 7,85 | 7,70 | 7,73 | -0,96% | 143.400,00 |
| 05.10.2026 | 7,80 | 7,90 | 7,71 | 7,80 | -0,45% | 221.759,00 |
| 02.10.2026 | 7,75 | 7,87 | 7,64 | 7,84 | 0,19% | 275.137,00 |
| 01.10.2026 | 8,00 | 8,01 | 7,76 | 7,82 | -2,80% | 333.257,00 |
| 30.09.2026 | 8,22 | 8,23 | 8,05 | 8,05 | -2,01% | 245.418,00 |
| 29.09.2026 | 8,12 | 8,30 | 8,12 | 8,21 | 0,55% | 238.373,00 |
| 28.09.2026 | 8,15 | 8,22 | 8,10 | 8,17 | 0,74% | 221.356,00 |
| 25.09.2026 | 8,10 | 8,11 | 7,92 | 8,11 | 0,56% | 241.237,00 |
| 24.09.2026 | 8,20 | 8,20 | 8,00 | 8,06 | -1,16% | 374.708,00 |
| 23.09.2026 | 7,92 | 8,16 | 7,74 | 8,16 | 2,32% | 574.979,00 |
| 22.09.2026 | 8,00 | 8,00 | 7,65 | 7,97 | 0,44% | 554.782,00 |
| 21.09.2026 | 8,11 | 8,22 | 7,92 | 7,94 | -1,67% | 518.185,00 |
| 18.09.2026 | 8,10 | 8,14 | 7,99 | 8,07 | -0,55% | 473.339,00 |
| 17.09.2026 | 8,08 | 8,12 | 8,03 | 8,12 | 0,06% | 324.789,00 |
| 16.09.2026 | 8,19 | 8,25 | 8,10 | 8,11 | -1,22% | 292.948,00 |
| 15.09.2026 | 8,02 | 8,21 | 7,93 | 8,21 | 1,92% | 436.814,00 |
| 14.09.2026 | 8,20 | 8,29 | 8,04 | 8,06 | -2,42% | 510.425,00 |
| 11.09.2026 | 8,20 | 8,30 | 8,18 | 8,26 | 0,61% | 275.807,00 |
| 10.09.2026 | 8,17 | 8,24 | 8,09 | 8,21 | 0,67% | 382.223,00 |
| 09.09.2026 | 8,39 | 8,43 | 8,15 | 8,15 | -3,32% | 581.107,00 |
| 08.09.2026 | 8,43 | 8,50 | 8,38 | 8,43 | -0,41% | 286.386,00 |
| 07.09.2026 | 8,50 | 8,61 | 8,45 | 8,47 | -0,59% | 270.224,00 |
| 04.09.2026 | 8,77 | 8,77 | 8,52 | 8,52 | -2,52% | 599.372,00 |
| 03.09.2026 | 8,68 | 8,82 | 8,67 | 8,74 | 0,58% | 237.635,00 |
| 02.09.2026 | 8,87 | 8,90 | 8,66 | 8,69 | -2,09% | 278.303,00 |
| 01.09.2026 | 8,95 | 9,12 | 8,85 | 8,87 | -0,84% | 265.974,00 |
| 31.08.2026 | 8,88 | 9,02 | 8,88 | 8,95 | -0,17% | 294.796,00 |
| 28.08.2026 | 9,02 | 9,10 | 8,86 | 8,96 | -0,99% | 305.589,00 |
| 27.08.2026 | 9,05 | 9,11 | 8,97 | 9,05 | 0,28% | 170.124,00 |
| 26.08.2026 | 9,00 | 9,10 | 9,00 | 9,03 | 0,28% | 160.718,00 |
| 25.08.2026 | 8,96 | 9,05 | 8,90 | 9,00 | 1,01% | 156.374,00 |
| 24.08.2026 | 8,93 | 9,01 | 8,89 | 8,91 | -1,05% | 170.848,00 |
| 21.08.2026 | 9,05 | 9,08 | 8,97 | 9,01 | 0,00% | 144.519,00 |
| 20.08.2026 | 9,05 | 9,10 | 9,00 | 9,01 | -0,99% | 181.068,00 |
| 19.08.2026 | 9,09 | 9,12 | 9,01 | 9,10 | 0,39% | 124.765,00 |
| 18.08.2026 | 9,06 | 9,12 | 9,00 | 9,06 | 0,00% | 253.748,00 |
| 17.08.2026 | 9,16 | 9,25 | 9,01 | 9,06 | -0,49% | 238.433,00 |
| 14.08.2026 | 9,04 | 9,12 | 9,02 | 9,11 | 0,94% | 233.838,00 |
| 13.08.2026 | 8,86 | 9,14 | 8,82 | 9,02 | 2,21% | 480.047,00 |
| 12.08.2026 | 8,85 | 8,98 | 8,72 | 8,83 | -0,23% | 305.191,00 |
| 11.08.2026 | 8,65 | 8,91 | 8,65 | 8,85 | 2,25% | 383.235,00 |
| 10.08.2026 | 8,76 | 8,79 | 8,62 | 8,65 | -0,57% | 243.879,00 |
| 07.08.2026 | 8,66 | 8,76 | 8,58 | 8,70 | 0,81% | 332.713,00 |
| 06.08.2026 | 8,62 | 8,72 | 8,51 | 8,63 | 0,29% | 555.532,00 |
| 05.08.2026 | 8,80 | 8,86 | 8,61 | 8,61 | -0,81% | 465.077,00 |
| 04.08.2026 | 8,92 | 9,06 | 8,63 | 8,68 | -1,53% | 775.398,00 |
| 03.08.2026 | 8,61 | 8,98 | 8,38 | 8,81 | 3,53% | 1.214.021,00 |
| 31.07.2026 | 9,06 | 9,06 | 8,16 | 8,51 | -11,81% | 2.799.272,00 |
| 30.07.2026 | 9,35 | 9,80 | 9,32 | 9,65 | 3,04% | 670.376,00 |
| 29.07.2026 | 9,45 | 9,52 | 9,32 | 9,37 | -0,53% | 268.726,00 |
| 28.07.2026 | 9,47 | 9,47 | 9,23 | 9,42 | -0,89% | 350.963,00 |
| 27.07.2026 | 9,78 | 9,81 | 9,47 | 9,50 | -2,16% | 337.687,00 |
| 24.07.2026 | 9,78 | 9,78 | 9,58 | 9,71 | 0,26% | 169.257,00 |
| 23.07.2026 | 9,80 | 9,93 | 9,66 | 9,69 | -1,02% | 263.509,00 |
| 22.07.2026 | 9,67 | 9,89 | 9,58 | 9,79 | 1,19% | 173.013,00 |
| 21.07.2026 | 9,77 | 9,79 | 9,62 | 9,67 | -1,18% | 224.568,00 |
| 20.07.2026 | 9,79 | 9,91 | 9,68 | 9,79 | -0,25% | 134.830,00 |
| 17.07.2026 | 9,63 | 9,81 | 9,50 | 9,81 | 0,46% | 303.303,00 |
| 16.07.2026 | 9,53 | 9,77 | 9,45 | 9,77 | 3,61% | 368.531,00 |
| 15.07.2026 | 9,46 | 9,73 | 9,27 | 9,43 | 0,48% | 379.674,00 |
| 14.07.2026 | 9,50 | 9,55 | 9,33 | 9,38 | -1,42% | 205.726,00 |
| 13.07.2026 | 9,55 | 9,75 | 9,31 | 9,52 | -1,65% | 457.562,00 |
| 10.07.2026 | 9,64 | 9,74 | 9,58 | 9,68 | 0,52% | 176.482,00 |
| 09.07.2026 | 9,93 | 9,99 | 9,62 | 9,63 | -2,14% | 364.867,00 |
| 08.07.2026 | 9,51 | 9,88 | 9,51 | 9,84 | 3,69% | 412.901,00 |
| 07.07.2026 | 9,40 | 9,57 | 9,31 | 9,49 | 0,64% | 323.856,00 |
| 06.07.2026 | 9,39 | 9,43 | 9,28 | 9,43 | -0,53% | 313.325,00 |
| 03.07.2026 | 9,43 | 9,57 | 9,38 | 9,48 | 0,74% | 408.764,00 |
| 02.07.2026 | 9,50 | 9,50 | 9,25 | 9,41 | -1,26% | 312.064,00 |
| 01.07.2026 | 9,43 | 9,65 | 9,23 | 9,53 | 0,79% | 482.808,00 |
| 30.06.2026 | 9,56 | 9,60 | 9,42 | 9,45 | -0,47% | 217.914,00 |
| 29.06.2026 | 9,60 | 9,70 | 9,49 | 9,50 | -0,89% | 374.020,00 |
| 26.06.2026 | 9,98 | 9,98 | 9,47 | 9,58 | -3,91% | 726.402,00 |
| 25.06.2026 | 10,17 | 10,18 | 9,75 | 9,97 | -2,16% | 489.303,00 |
| 24.06.2026 | 10,55 | 10,55 | 10,17 | 10,19 | -3,14% | 306.762,00 |
| 23.06.2026 | 10,79 | 10,79 | 10,52 | 10,52 | -2,95% | 207.481,00 |
| 22.06.2026 | 10,83 | 10,94 | 10,73 | 10,84 | 0,46% | 253.806,00 |
| 19.06.2026 | 11,03 | 11,11 | 10,79 | 10,79 | -2,88% | 382.042,00 |
| 18.06.2026 | 11,31 | 11,32 | 11,08 | 11,11 | -2,11% | 278.665,00 |
| 17.06.2026 | 11,08 | 11,38 | 10,98 | 11,35 | 2,44% | 246.191,00 |
| 16.06.2026 | 11,76 | 11,77 | 10,99 | 11,08 | -5,70% | 778.558,00 |
| 15.06.2026 | 12,12 | 12,28 | 11,71 | 11,75 | -1,51% | 313.929,00 |
| 12.06.2026 | 11,95 | 12,01 | 11,61 | 11,93 | 0,85% | 354.713,00 |
| 11.06.2026 | 11,71 | 11,93 | 11,66 | 11,83 | 0,68% | 256.862,00 |
| 10.06.2026 | 11,76 | 11,95 | 11,70 | 11,75 | -0,17% | 283.687,00 |
| 09.06.2026 | 11,77 | 12,19 | 11,66 | 11,77 | 0,09% | 423.714,00 |
| 08.06.2026 | 11,55 | 12,08 | 11,54 | 11,76 | 0,68% | 412.256,00 |
| 05.06.2026 | 11,86 | 12,02 | 11,59 | 11,68 | -1,52% | 292.679,00 |
| 04.06.2026 | 11,66 | 12,07 | 11,62 | 11,86 | 1,63% | 315.700,00 |
| 03.06.2026 | 11,51 | 11,79 | 11,51 | 11,67 | 1,21% | 308.894,00 |