11,300€
-0,09%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,41 | 11,45 | 11,28 | 11,34 | 0,27% | 516.872,00 |
| 28.05.2026 | 11,40 | 11,50 | 11,31 | 11,31 | -1,48% | 164.501,00 |
| 27.05.2026 | 11,70 | 11,79 | 11,28 | 11,48 | -2,13% | 421.714,00 |
| 26.05.2026 | 11,96 | 11,97 | 11,63 | 11,73 | -1,35% | 274.143,00 |
| 25.05.2026 | 11,86 | 12,08 | 11,86 | 11,89 | 0,25% | 195.365,00 |
| 22.05.2026 | 12,02 | 12,13 | 11,80 | 11,86 | -1,82% | 343.469,00 |
| 21.05.2026 | 12,10 | 12,25 | 12,02 | 12,08 | 0,08% | 234.122,00 |
| 20.05.2026 | 12,18 | 12,18 | 11,94 | 12,07 | 0,25% | 231.979,00 |
| 19.05.2026 | 12,10 | 12,34 | 11,97 | 12,04 | -0,25% | 452.349,00 |
| 18.05.2026 | 11,65 | 12,12 | 11,62 | 12,07 | 2,46% | 341.922,00 |
| 15.05.2026 | 11,83 | 11,95 | 11,75 | 11,78 | -1,51% | 204.120,00 |
| 14.05.2026 | 11,84 | 11,98 | 11,81 | 11,96 | 2,22% | 258.181,00 |
| 13.05.2026 | 11,65 | 11,88 | 11,61 | 11,70 | 1,92% | 251.237,00 |
| 12.05.2026 | 11,59 | 11,60 | 11,41 | 11,48 | -1,20% | 289.268,00 |
| 11.05.2026 | 11,58 | 11,62 | 11,37 | 11,62 | 0,17% | 267.966,00 |
| 08.05.2026 | 11,52 | 11,63 | 11,43 | 11,60 | -0,34% | 239.984,00 |
| 07.05.2026 | 12,00 | 12,07 | 11,62 | 11,64 | -3,00% | 340.346,00 |
| 06.05.2026 | 12,40 | 12,47 | 11,98 | 12,00 | -2,28% | 432.572,00 |
| 05.05.2026 | 12,22 | 12,32 | 12,07 | 12,28 | -0,16% | 370.289,00 |
| 04.05.2026 | 12,40 | 12,84 | 12,30 | 12,30 | -0,40% | 783.195,00 |
| 30.04.2026 | 11,50 | 12,38 | 11,50 | 12,35 | 7,11% | 1.025.548,00 |
| 29.04.2026 | 11,55 | 11,61 | 11,45 | 11,53 | 0,70% | 257.617,00 |
| 28.04.2026 | 11,73 | 11,74 | 11,42 | 11,45 | -0,52% | 409.075,00 |
| 27.04.2026 | 11,00 | 11,77 | 10,96 | 11,51 | 2,86% | 547.678,00 |
| 24.04.2026 | 10,74 | 11,51 | 10,71 | 11,19 | 3,61% | 993.055,00 |
| 23.04.2026 | 10,59 | 11,00 | 10,50 | 10,80 | 1,41% | 547.297,00 |
| 22.04.2026 | 10,53 | 10,99 | 10,53 | 10,65 | 1,43% | 511.902,00 |
| 21.04.2026 | 10,65 | 10,73 | 10,50 | 10,50 | -1,22% | 251.899,00 |
| 20.04.2026 | 10,65 | 10,84 | 10,58 | 10,63 | -1,67% | 413.362,00 |
| 17.04.2026 | 10,89 | 10,92 | 10,70 | 10,81 | -0,83% | 445.531,00 |
| 16.04.2026 | 10,95 | 11,00 | 10,74 | 10,90 | -0,37% | 313.985,00 |
| 15.04.2026 | 11,20 | 11,25 | 10,91 | 10,94 | -1,71% | 266.216,00 |
| 14.04.2026 | 11,08 | 11,15 | 11,01 | 11,13 | 0,82% | 270.884,00 |
| 13.04.2026 | 10,99 | 11,04 | 10,82 | 11,04 | 0,00% | 214.265,00 |
| 10.04.2026 | 11,45 | 11,46 | 11,01 | 11,04 | -3,41% | 687.479,00 |
| 09.04.2026 | 11,51 | 11,65 | 11,36 | 11,43 | 0,09% | 329.774,00 |
| 08.04.2026 | 11,10 | 11,50 | 10,91 | 11,42 | 6,83% | 1.288.415,00 |
| 07.04.2026 | 10,55 | 10,89 | 10,53 | 10,69 | 1,04% | 712.698,00 |
| 02.04.2026 | 10,42 | 10,66 | 10,38 | 10,58 | -0,19% | 345.986,00 |
| 01.04.2026 | 10,85 | 10,90 | 10,58 | 10,60 | 0,19% | 295.675,00 |
| 31.03.2026 | 10,51 | 10,64 | 10,31 | 10,58 | 1,05% | 451.229,00 |
| 30.03.2026 | 10,21 | 10,59 | 10,19 | 10,47 | 2,85% | 531.622,00 |
| 27.03.2026 | 10,44 | 10,49 | 10,17 | 10,18 | -2,86% | 536.004,00 |
| 26.03.2026 | 10,55 | 10,61 | 10,37 | 10,48 | -0,29% | 346.669,00 |
| 25.03.2026 | 10,36 | 10,74 | 10,35 | 10,51 | 2,44% | 555.790,00 |
| 24.03.2026 | 10,05 | 10,40 | 10,05 | 10,26 | 2,60% | 510.288,00 |
| 23.03.2026 | 9,65 | 10,18 | 9,34 | 10,00 | 1,27% | 1.420.746,00 |
| 20.03.2026 | 10,26 | 10,27 | 9,88 | 9,88 | -3,00% | 539.527,00 |
| 19.03.2026 | 10,00 | 10,29 | 9,95 | 10,18 | -0,29% | 382.672,00 |
| 18.03.2026 | 10,35 | 10,43 | 10,16 | 10,21 | -0,68% | 367.238,00 |
| 17.03.2026 | 10,39 | 10,41 | 10,16 | 10,28 | -1,53% | 568.131,00 |
| 16.03.2026 | 10,65 | 10,74 | 10,34 | 10,44 | -2,34% | 426.257,00 |
| 13.03.2026 | 10,66 | 10,84 | 10,60 | 10,69 | -0,93% | 364.333,00 |
| 12.03.2026 | 10,80 | 10,82 | 10,62 | 10,79 | -0,09% | 312.924,00 |
| 11.03.2026 | 11,01 | 11,06 | 10,74 | 10,80 | -2,09% | 452.924,00 |
| 10.03.2026 | 10,84 | 11,18 | 10,69 | 11,03 | 3,96% | 529.807,00 |
| 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 | 0,18% | 527.505,00 |
| 28.01.2026 | 11,05 | 11,07 | 10,78 | 10,86 | -1,72% | 713.689,00 |
| 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 |