Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2021 | 8,85 | 8,88 | 8,85 | 8,88 | 2,81% | - |
| 07.01.2021 | 8,54 | 8,71 | 8,52 | 8,63 | 1,50% | - |
| 06.01.2021 | 8,25 | 8,51 | 8,25 | 8,51 | 7,52% | - |
| 05.01.2021 | 7,68 | 7,91 | 7,68 | 7,91 | 2,49% | - |
| 04.01.2021 | 7,79 | 7,94 | 7,67 | 7,72 | 1,31% | - |
| 31.12.2020 | 7,59 | 7,93 | 7,50 | 7,62 | -0,10% | - |
| 30.12.2020 | 7,54 | 7,67 | 7,50 | 7,63 | 0,76% | - |
| 29.12.2020 | 7,71 | 7,81 | 7,50 | 7,57 | -1,27% | - |
| 28.12.2020 | 7,51 | 7,95 | 7,51 | 7,67 | 2,10% | - |
| 24.12.2020 | 7,35 | 7,66 | 7,35 | 7,51 | 1,87% | - |
| 23.12.2020 | 7,33 | 7,40 | 7,17 | 7,37 | 0,61% | - |
| 22.12.2020 | 7,40 | 7,52 | 7,25 | 7,33 | -0,75% | - |
| 21.12.2020 | 7,31 | 7,99 | 6,73 | 7,38 | 90,94% | - |
| 18.12.2020 | 3,97 | 4,00 | 3,85 | 3,87 | -3,01% | - |
| 17.12.2020 | 3,83 | 4,12 | 3,83 | 3,99 | 5,26% | - |
| 16.12.2020 | 3,88 | 3,99 | 3,76 | 3,79 | -3,20% | - |
| 15.12.2020 | 3,72 | 3,91 | 3,62 | 3,91 | 4,43% | - |
| 14.12.2020 | 3,96 | 4,06 | 3,71 | 3,75 | -5,12% | - |
| 11.12.2020 | 10,98 | 10,98 | 3,91 | 3,95 | -2,16% | - |
| 10.12.2020 | 4,06 | 4,08 | 3,94 | 4,03 | 2,18% | - |
| 09.12.2020 | 4,09 | 4,15 | 3,93 | 3,95 | -3,78% | - |
| 08.12.2020 | 4,24 | 4,30 | 4,01 | 4,10 | -3,53% | - |
| 07.12.2020 | 4,01 | 4,29 | 3,92 | 4,25 | 8,63% | - |
| 04.12.2020 | 3,82 | 3,96 | 3,82 | 3,92 | 2,35% | - |
| 03.12.2020 | 4,02 | 4,02 | 3,78 | 3,83 | -3,31% | - |
| 02.12.2020 | 4,31 | 4,52 | 3,57 | 3,96 | -17,87% | - |
| 01.12.2020 | 4,68 | 4,85 | 4,62 | 4,82 | 3,04% | - |
| 30.11.2020 | 5,03 | 5,03 | 4,65 | 4,68 | -7,10% | - |
| 27.11.2020 | 5,10 | 5,30 | 5,00 | 5,03 | -1,13% | - |
| 26.11.2020 | 5,17 | 5,20 | 5,02 | 5,09 | -0,73% | - |
| 25.11.2020 | 5,16 | 5,36 | 4,82 | 5,13 | 1,99% | - |
| 24.11.2020 | 4,65 | 5,13 | 4,64 | 5,03 | 9,08% | - |
| 23.11.2020 | 11,29 | 11,32 | 4,52 | 4,61 | 3,39% | - |
| 20.11.2020 | 4,37 | 4,56 | 4,37 | 4,46 | 1,90% | - |
| 19.11.2020 | 4,41 | 4,46 | 4,10 | 4,38 | -1,40% | - |
| 18.11.2020 | 4,32 | 4,48 | 4,28 | 4,44 | 2,68% | - |
| 17.11.2020 | 4,42 | 4,60 | 4,02 | 4,32 | -1,14% | - |
| 16.11.2020 | 3,97 | 4,65 | 3,97 | 4,37 | 10,05% | - |
| 13.11.2020 | 3,91 | 3,99 | 3,84 | 3,97 | 1,20% | - |
| 12.11.2020 | 4,01 | 4,03 | 3,81 | 3,93 | -0,10% | - |
| 11.11.2020 | 3,83 | 3,99 | 3,77 | 3,93 | 2,29% | - |
| 10.11.2020 | 3,61 | 3,95 | 3,56 | 3,84 | 6,55% | - |
| 09.11.2020 | 3,36 | 3,71 | 3,28 | 3,61 | -5,03% | - |
| 11.08.2020 | 3,71 | 3,85 | 3,68 | 3,80 | 4,34% | - |
| 10.08.2020 | 3,53 | 3,70 | 3,53 | 3,64 | 9,81% | - |
| 17.07.2020 | 3,37 | 3,40 | 3,29 | 3,31 | -2,93% | - |
| 16.07.2020 | 3,33 | 3,46 | 3,31 | 3,41 | 1,67% | - |
| 15.07.2020 | 3,35 | 3,44 | 3,30 | 3,36 | 0,60% | - |
| 14.07.2020 | 3,68 | 3,68 | 3,25 | 3,34 | -0,51% | - |
| 13.07.2020 | 3,37 | 3,40 | 3,29 | 3,35 | 0,33% | - |
| 10.07.2020 | 3,30 | 3,39 | 3,30 | 3,34 | -3,66% | - |
| 29.06.2020 | 3,50 | 3,90 | 3,36 | 3,47 | -0,23% | - |
| 26.06.2020 | 3,64 | 3,67 | 3,44 | 3,48 | -3,31% | - |
| 25.06.2020 | 3,60 | 3,73 | 3,52 | 3,60 | -0,19% | - |
| 24.06.2020 | 3,70 | 3,75 | 3,56 | 3,60 | -2,09% | - |
| 23.06.2020 | 3,70 | 3,82 | 3,65 | 3,68 | 0,22% | - |
| 22.06.2020 | 3,76 | 3,76 | 3,61 | 3,67 | -1,87% | - |
| 19.06.2020 | 4,20 | 4,40 | 3,71 | 3,74 | -0,32% | - |
| 18.06.2020 | 3,82 | 3,83 | 3,64 | 3,76 | -1,29% | - |
| 17.06.2020 | 3,85 | 3,93 | 3,78 | 3,80 | -19,01% | - |
| 09.06.2020 | 5,06 | 5,40 | 4,49 | 4,70 | -5,02% | - |
| 08.06.2020 | 4,34 | 5,80 | 4,34 | 4,95 | 14,47% | - |
| 05.06.2020 | 3,90 | 4,37 | 3,90 | 4,32 | 11,57% | - |
| 04.06.2020 | 3,75 | 3,95 | 3,65 | 3,87 | 3,50% | - |
| 03.06.2020 | 3,62 | 3,84 | 3,61 | 3,74 | 3,92% | - |
| 02.06.2020 | 3,48 | 3,77 | 3,45 | 3,60 | 2,80% | - |
| 01.06.2020 | 3,59 | 3,60 | 3,37 | 3,50 | 2,82% | - |
| 29.05.2020 | 3,87 | 3,98 | 3,38 | 3,41 | -10,11% | - |
| 28.05.2020 | 3,72 | 3,90 | 3,72 | 3,79 | 3,30% | - |
| 27.05.2020 | 3,36 | 3,86 | 3,36 | 3,67 | 3,53% | - |
| 26.05.2020 | 3,41 | 3,60 | 3,41 | 3,54 | 4,57% | - |
| 25.05.2020 | 3,33 | 3,43 | 3,31 | 3,39 | 2,17% | - |
| 22.05.2020 | 3,36 | 11,65 | 3,23 | 3,32 | -1,66% | - |
| 21.05.2020 | 3,50 | 3,50 | 3,34 | 3,37 | -2,57% | - |
| 20.05.2020 | 3,42 | 3,55 | 3,30 | 3,46 | 1,35% | - |
| 19.05.2020 | 3,53 | 3,68 | 3,37 | 3,42 | -2,01% | - |
| 18.05.2020 | 3,34 | 3,50 | 3,29 | 3,49 | 8,57% | - |
| 15.05.2020 | 3,38 | 3,48 | 3,15 | 3,21 | -3,02% | - |
| 14.05.2020 | 3,34 | 3,36 | 3,16 | 3,31 | -1,61% | - |
| 13.05.2020 | 3,43 | 3,43 | 3,25 | 3,36 | -1,09% | - |
| 12.05.2020 | 3,55 | 3,60 | 3,36 | 3,40 | -4,20% | - |
| 11.05.2020 | 3,46 | 3,59 | 3,40 | 3,55 | -0,36% | - |
| 08.05.2020 | 3,58 | 3,69 | 3,42 | 3,56 | 1,37% | - |
| 07.05.2020 | 3,22 | 3,54 | 3,19 | 3,52 | 9,81% | - |
| 06.05.2020 | 3,26 | 3,31 | 3,16 | 3,20 | -1,57% | - |
| 05.05.2020 | 3,25 | 3,29 | 3,24 | 3,25 | -13,50% | - |
| 27.03.2020 | 3,99 | 4,03 | 3,69 | 3,76 | -9,30% | - |
| 26.03.2020 | 4,42 | 4,42 | 3,86 | 4,15 | 0,59% | - |
| 25.03.2020 | 4,25 | 5,02 | 3,93 | 4,12 | 0,93% | - |
| 24.03.2020 | 3,61 | 4,12 | 3,45 | 4,08 | 22,38% | - |
| 23.03.2020 | 3,26 | 3,81 | 3,21 | 3,34 | -7,56% | - |
| 20.03.2020 | 3,43 | 3,90 | 3,43 | 3,61 | 4,81% | - |
| 19.03.2020 | 3,30 | 3,48 | 3,15 | 3,44 | 5,10% | - |
| 18.03.2020 | 3,34 | 3,53 | 3,20 | 3,28 | -6,82% | - |
| 17.03.2020 | 3,68 | 3,81 | 3,20 | 3,52 | -0,54% | - |
| 16.03.2020 | 3,69 | 3,73 | 3,13 | 3,54 | -8,67% | - |
| 13.03.2020 | 3,35 | 4,45 | 3,01 | 3,87 | 19,92% | - |
| 12.03.2020 | 3,55 | 3,58 | 3,11 | 3,23 | -26,84% | - |
| 11.03.2020 | 4,87 | 4,92 | 4,32 | 4,41 | -8,31% | - |
| 10.03.2020 | 5,55 | 5,60 | 4,70 | 4,81 | -9,20% | - |