8,153€
-2,86%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,40 | 8,44 | 8,15 | 8,15 | -2,86% | 368,00 |
| 08.09.2026 | 8,46 | 8,50 | 8,38 | 8,39 | -0,89% | 5.853,00 |
| 07.09.2026 | 8,50 | 8,61 | 8,46 | 8,47 | -0,59% | 2.030,00 |
| 04.09.2026 | 8,75 | 8,77 | 8,52 | 8,52 | -2,52% | 560,00 |
| 03.09.2026 | 8,70 | 8,82 | 8,67 | 8,74 | 0,58% | 322,00 |
| 02.09.2026 | 8,85 | 8,89 | 8,67 | 8,69 | -1,89% | 2.736,00 |
| 01.09.2026 | 8,96 | 9,12 | 8,85 | 8,86 | -1,04% | 28.666,00 |
| 31.08.2026 | 8,96 | 9,01 | 8,87 | 8,95 | -0,13% | 3.996,00 |
| 28.08.2026 | 9,00 | 9,10 | 8,86 | 8,96 | -1,02% | 560,00 |
| 27.08.2026 | 9,05 | 9,11 | 8,98 | 9,05 | 0,30% | 23.603,00 |
| 26.08.2026 | 9,01 | 9,09 | 9,01 | 9,03 | 0,28% | - |
| 25.08.2026 | 8,99 | 9,05 | 8,91 | 9,00 | 1,01% | - |
| 24.08.2026 | 9,01 | 9,02 | 8,90 | 8,91 | -1,09% | 44,00 |
| 21.08.2026 | 9,02 | 9,08 | 8,97 | 9,01 | 0,03% | 28,00 |
| 20.08.2026 | 9,05 | 9,05 | 9,00 | 9,01 | -0,99% | 327,00 |
| 19.08.2026 | 9,06 | 9,13 | 9,02 | 9,10 | -26,12% | 1.640,00 |
| 05.05.2026 | 12,30 | 12,34 | 12,10 | 12,31 | 0,37% | - |
| 04.05.2026 | 12,40 | 12,83 | 12,21 | 12,27 | -0,93% | 20.706,00 |
| 30.04.2026 | 11,41 | 12,43 | 11,35 | 12,38 | 7,98% | 9.405,00 |
| 29.04.2026 | 11,48 | 11,63 | 11,43 | 11,47 | 0,35% | 6.016,00 |
| 28.04.2026 | 11,51 | 11,73 | 11,40 | 11,43 | -0,95% | 18.000,00 |
| 27.04.2026 | 11,09 | 11,77 | 11,00 | 11,54 | 2,49% | 25.152,00 |
| 24.04.2026 | 10,74 | 11,52 | 10,73 | 11,26 | 5,04% | 9.587,00 |
| 23.04.2026 | 10,53 | 10,99 | 10,52 | 10,72 | 0,70% | 18.500,00 |
| 22.04.2026 | 10,52 | 11,00 | 10,51 | 10,64 | 2,21% | 28.470,00 |
| 21.04.2026 | 10,69 | 10,74 | 10,39 | 10,41 | -2,35% | 8.028,00 |
| 20.04.2026 | 10,64 | 10,85 | 10,59 | 10,66 | -1,07% | - |
| 17.04.2026 | 10,89 | 10,91 | 10,70 | 10,78 | -0,78% | - |
| 16.04.2026 | 10,97 | 10,99 | 10,75 | 10,86 | -0,69% | 2.450,00 |
| 15.04.2026 | 11,08 | 11,25 | 10,86 | 10,94 | -1,80% | 222,00 |
| 14.04.2026 | 11,12 | 11,16 | 11,01 | 11,14 | 0,36% | 5.998,00 |
| 13.04.2026 | 10,89 | 11,13 | 10,82 | 11,10 | 0,73% | 22.960,00 |
| 10.04.2026 | 11,49 | 11,49 | 10,96 | 11,02 | -4,09% | 14.028,00 |
| 09.04.2026 | 11,41 | 11,63 | 11,36 | 11,49 | 0,17% | 8.300,00 |
| 08.04.2026 | 11,11 | 11,50 | 10,93 | 11,47 | 5,62% | 12.000,00 |
| 07.04.2026 | 10,59 | 10,92 | 10,55 | 10,86 | 2,16% | 5.062,00 |
| 02.04.2026 | 10,34 | 10,67 | 10,34 | 10,63 | 0,00% | 12.000,00 |
| 01.04.2026 | 10,84 | 10,93 | 10,53 | 10,63 | -1,62% | 14.307,00 |
| 31.03.2026 | 10,55 | 10,83 | 10,31 | 10,80 | 3,70% | 29.502,00 |
| 30.03.2026 | 10,11 | 10,60 | 10,10 | 10,42 | 3,53% | 14,00 |
| 27.03.2026 | 10,52 | 10,54 | 10,06 | 10,06 | -3,87% | 1.791,00 |
| 26.03.2026 | 10,41 | 10,70 | 10,38 | 10,47 | -0,24% | 2.900,00 |
| 25.03.2026 | 10,41 | 10,73 | 10,36 | 10,49 | 0,91% | 23.100,00 |
| 24.03.2026 | 9,98 | 10,44 | 9,98 | 10,40 | 3,18% | 29.000,00 |
| 23.03.2026 | 9,66 | 10,19 | 9,34 | 10,08 | 2,93% | 8.671,00 |
| 20.03.2026 | 10,26 | 10,32 | 9,72 | 9,79 | -4,74% | 5.319,00 |
| 19.03.2026 | 10,07 | 10,33 | 9,95 | 10,28 | 2,39% | 6.900,00 |
| 18.03.2026 | 10,40 | 10,44 | 10,02 | 10,04 | -2,43% | 13.350,00 |
| 17.03.2026 | 10,37 | 10,43 | 10,16 | 10,29 | -1,81% | 2.000,00 |
| 16.03.2026 | 10,77 | 10,79 | 10,34 | 10,48 | -1,41% | 1.590,00 |
| 13.03.2026 | 10,71 | 10,84 | 10,61 | 10,63 | -0,75% | - |
| 12.03.2026 | 10,69 | 10,83 | 10,65 | 10,71 | -1,11% | - |
| 11.03.2026 | 11,06 | 11,07 | 10,74 | 10,83 | -1,81% | 7.651,00 |
| 10.03.2026 | 10,80 | 11,18 | 10,69 | 11,03 | 1,66% | 9.967,00 |
| 09.03.2026 | 10,36 | 10,87 | 10,31 | 10,85 | 1,40% | 4.465,00 |
| 06.03.2026 | 10,53 | 10,99 | 10,51 | 10,70 | 1,86% | 6.860,00 |
| 05.03.2026 | 10,47 | 10,79 | 10,36 | 10,50 | -0,85% | 2.233,00 |
| 04.03.2026 | 10,15 | 10,68 | 10,08 | 10,59 | 3,32% | 26.602,00 |
| 03.03.2026 | 10,53 | 10,54 | 9,99 | 10,25 | -3,53% | 15.004,00 |
| 02.03.2026 | 10,44 | 10,83 | 10,36 | 10,63 | -0,38% | 15.015,00 |
| 27.02.2026 | 10,85 | 10,91 | 10,28 | 10,67 | -8,85% | 20.083,00 |
| 26.02.2026 | 11,94 | 11,96 | 11,54 | 11,70 | -2,38% | 2.441,00 |
| 25.02.2026 | 11,73 | 12,04 | 11,68 | 11,99 | 2,13% | - |
| 24.02.2026 | 11,76 | 11,81 | 11,61 | 11,74 | 0,04% | 1.736,00 |
| 23.02.2026 | 11,65 | 12,02 | 11,64 | 11,73 | -0,80% | 14,00 |
| 20.02.2026 | 12,07 | 12,14 | 11,76 | 11,83 | -1,34% | 19.000,00 |
| 19.02.2026 | 11,98 | 12,25 | 11,80 | 11,99 | 0,04% | 1.500,00 |
| 18.02.2026 | 11,95 | 12,04 | 11,82 | 11,98 | 0,34% | 1.190,00 |
| 17.02.2026 | 11,86 | 12,05 | 11,83 | 11,94 | 0,17% | 200,00 |
| 16.02.2026 | 11,97 | 12,03 | 11,75 | 11,92 | -0,29% | 13.390,00 |
| 13.02.2026 | 11,77 | 12,01 | 11,60 | 11,96 | 1,44% | 24.776,00 |
| 12.02.2026 | 11,56 | 12,41 | 11,56 | 11,79 | 2,34% | 8.756,00 |
| 11.02.2026 | 11,57 | 11,65 | 11,42 | 11,52 | -0,39% | - |
| 10.02.2026 | 11,57 | 11,77 | 11,54 | 11,56 | -0,39% | 2.400,00 |
| 09.02.2026 | 11,28 | 11,65 | 11,26 | 11,61 | 2,43% | 369,00 |
| 06.02.2026 | 11,32 | 11,34 | 11,03 | 11,33 | 0,31% | 7.234,00 |
| 05.02.2026 | 11,63 | 11,65 | 11,19 | 11,30 | -2,50% | 18.666,00 |
| 04.02.2026 | 11,70 | 11,78 | 11,54 | 11,59 | -0,69% | 5.864,00 |
| 03.02.2026 | 11,43 | 11,69 | 11,38 | 11,67 | 2,41% | 7.766,00 |
| 02.02.2026 | 11,42 | 11,49 | 11,09 | 11,39 | -1,56% | 4.132,00 |
| 30.01.2026 | 10,96 | 11,78 | 10,94 | 11,57 | 5,23% | 18.681,00 |
| 29.01.2026 | 10,89 | 11,06 | 10,86 | 11,00 | 1,29% | 18.722,00 |
| 28.01.2026 | 11,10 | 11,11 | 10,78 | 10,86 | -1,36% | 1.354,00 |
| 27.01.2026 | 10,01 | 11,07 | 10,01 | 11,01 | 10,71% | 7.354,00 |
| 26.01.2026 | 9,56 | 10,03 | 9,54 | 9,94 | 3,81% | 5.917,00 |
| 23.01.2026 | 9,61 | 9,66 | 9,55 | 9,58 | -0,34% | 4.748,00 |
| 22.01.2026 | 9,48 | 9,67 | 9,46 | 9,61 | 1,94% | 16.848,00 |
| 21.01.2026 | 9,19 | 9,52 | 9,09 | 9,43 | 2,97% | 6.142,00 |
| 20.01.2026 | 9,23 | 9,27 | 9,04 | 9,15 | -1,29% | 31.218,00 |
| 19.01.2026 | 9,39 | 9,42 | 9,24 | 9,27 | -2,95% | 11.974,00 |
| 16.01.2026 | 9,67 | 9,69 | 9,41 | 9,56 | -1,60% | 9.820,00 |
| 15.01.2026 | 9,44 | 9,79 | 9,38 | 9,71 | 3,52% | 19.864,00 |
| 14.01.2026 | 9,49 | 9,51 | 9,15 | 9,38 | -1,11% | 19.130,00 |
| 13.01.2026 | 9,10 | 9,56 | 9,09 | 9,49 | 4,25% | 260,00 |
| 12.01.2026 | 9,14 | 9,28 | 9,00 | 9,10 | -0,64% | 15.140,00 |
| 09.01.2026 | 8,96 | 9,19 | 8,93 | 9,16 | 2,28% | 21.500,00 |
| 08.01.2026 | 8,98 | 9,04 | 8,81 | 8,95 | -0,63% | - |
| 07.01.2026 | 9,01 | 9,04 | 8,81 | 9,01 | -0,06% | 26,00 |
| 06.01.2026 | 8,91 | 9,03 | 8,79 | 9,02 | 1,26% | 11.250,00 |
| 05.01.2026 | 8,76 | 8,92 | 8,70 | 8,90 | 2,04% | 2.584,00 |