22,980€
-0,35%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,96 | 22,96 | 22,94 | 22,96 | -0,43% | - |
| 16.05.2024 | 22,84 | 23,06 | 22,80 | 23,06 | 0,00% | 895,00 |
| 15.05.2024 | 23,20 | 23,28 | 22,90 | 23,06 | -1,45% | 872,00 |
| 14.05.2024 | 23,24 | 23,48 | 23,24 | 23,40 | 1,30% | 315,00 |
| 13.05.2024 | 23,56 | 23,56 | 23,04 | 23,10 | -1,20% | 399,00 |
| 10.05.2024 | 23,34 | 23,38 | 23,26 | 23,38 | 0,09% | 228,00 |
| 09.05.2024 | 23,40 | 23,40 | 23,30 | 23,36 | -0,26% | 5.716,00 |
| 08.05.2024 | 23,40 | 23,42 | 23,40 | 23,42 | 0,26% | 651,00 |
| 07.05.2024 | 23,08 | 23,36 | 23,08 | 23,36 | 1,48% | 544,00 |
| 06.05.2024 | 22,64 | 23,02 | 22,64 | 23,02 | 2,31% | 600,00 |
| 03.05.2024 | 22,96 | 23,04 | 22,50 | 22,50 | -1,83% | 717,00 |
| 02.05.2024 | 22,68 | 22,96 | 22,58 | 22,92 | 0,00% | 1.230,00 |
| 30.04.2024 | 23,62 | 23,62 | 22,92 | 22,92 | -2,05% | 1.066,00 |
| 29.04.2024 | 23,40 | 23,60 | 23,36 | 23,40 | -1,35% | 799,00 |
| 26.04.2024 | 23,54 | 23,72 | 23,52 | 23,72 | 1,80% | 442,00 |
| 25.04.2024 | 23,66 | 23,78 | 23,30 | 23,30 | 2,28% | 2.345,00 |
| 24.04.2024 | 23,00 | 23,04 | 22,78 | 22,78 | -0,78% | 2.724,00 |
| 23.04.2024 | 23,26 | 23,26 | 22,96 | 22,96 | -2,13% | 2.149,00 |
| 22.04.2024 | 23,42 | 23,56 | 23,36 | 23,46 | 0,86% | 2.729,00 |
| 19.04.2024 | 24,06 | 24,06 | 23,24 | 23,26 | -4,04% | 18.391,00 |
| 18.04.2024 | 24,30 | 24,46 | 24,02 | 24,24 | -0,08% | 2.873,00 |
| 17.04.2024 | 23,32 | 24,26 | 23,32 | 24,26 | 3,23% | 25.949,00 |
| 16.04.2024 | 23,16 | 23,50 | 23,16 | 23,50 | 0,60% | 332,00 |
| 15.04.2024 | 23,20 | 23,54 | 23,20 | 23,36 | 0,34% | 742,00 |
| 12.04.2024 | 23,02 | 23,36 | 23,02 | 23,28 | 1,84% | 24,00 |
| 11.04.2024 | 22,94 | 22,98 | 22,78 | 22,86 | 0,18% | 1.878,00 |
| 10.04.2024 | 22,84 | 22,84 | 22,70 | 22,82 | -0,17% | 2.387,00 |
| 09.04.2024 | 23,34 | 23,34 | 22,86 | 22,86 | -2,22% | 490,00 |
| 08.04.2024 | 23,26 | 23,48 | 23,26 | 23,38 | 1,12% | 1.367,00 |
| 05.04.2024 | 23,02 | 23,12 | 22,92 | 23,12 | -0,17% | 2.183,00 |
| 04.04.2024 | 23,10 | 23,42 | 23,10 | 23,16 | 1,22% | 657,00 |
| 03.04.2024 | 22,80 | 22,88 | 22,50 | 22,88 | 0,79% | 2.425,00 |
| 02.04.2024 | 22,62 | 23,00 | 22,62 | 22,70 | -0,61% | 1.258,00 |
| 28.03.2024 | 22,62 | 22,88 | 22,42 | 22,84 | 0,79% | 4.269,00 |
| 27.03.2024 | 22,62 | 22,94 | 22,62 | 22,66 | 1,34% | 6.905,00 |
| 26.03.2024 | 22,68 | 22,68 | 22,20 | 22,36 | -1,32% | 5.021,00 |
| 25.03.2024 | 21,88 | 22,66 | 21,80 | 22,66 | 3,28% | 4.575,00 |
| 22.03.2024 | 21,40 | 22,00 | 21,40 | 21,94 | 1,20% | 3.791,00 |
| 21.03.2024 | 22,26 | 22,26 | 21,68 | 21,68 | -1,09% | 5.525,00 |
| 20.03.2024 | 21,40 | 21,92 | 21,36 | 21,92 | 2,62% | 7.305,00 |
| 19.03.2024 | 21,18 | 21,36 | 21,18 | 21,36 | 1,42% | 4.242,00 |
| 18.03.2024 | 21,22 | 21,36 | 21,06 | 21,06 | -0,38% | 10.825,00 |
| 15.03.2024 | 21,22 | 21,22 | 20,96 | 21,14 | -0,28% | 4.326,00 |
| 14.03.2024 | 21,12 | 21,20 | 20,88 | 21,20 | 0,19% | 3.662,00 |
| 13.03.2024 | 21,06 | 21,16 | 20,86 | 21,16 | 0,95% | 6.344,00 |
| 12.03.2024 | 20,46 | 20,96 | 20,46 | 20,96 | 2,54% | 6.725,00 |
| 11.03.2024 | 21,76 | 21,76 | 20,22 | 20,44 | -6,41% | 5.934,00 |
| 08.03.2024 | 21,78 | 22,02 | 21,60 | 21,84 | 0,74% | 3.703,00 |
| 07.03.2024 | 21,94 | 22,02 | 21,50 | 21,68 | -2,08% | 3.885,00 |
| 06.03.2024 | 22,08 | 22,26 | 22,00 | 22,14 | 1,93% | 6.376,00 |
| 05.03.2024 | 21,70 | 21,96 | 21,46 | 21,72 | -0,46% | 8.386,00 |
| 04.03.2024 | 21,04 | 22,12 | 20,84 | 21,82 | 4,00% | 11.376,00 |
| 01.03.2024 | 20,66 | 20,98 | 20,48 | 20,98 | 1,94% | 13.259,00 |
| 29.02.2024 | 19,32 | 21,00 | 19,32 | 20,58 | 8,15% | 94.322,00 |
| 28.02.2024 | 18,90 | 19,03 | 18,66 | 19,03 | 0,16% | 2.550,00 |
| 27.02.2024 | 18,46 | 19,00 | 18,46 | 19,00 | 3,77% | 2.523,00 |
| 26.02.2024 | 18,60 | 18,60 | 18,14 | 18,31 | -1,93% | 959,00 |
| 23.02.2024 | 18,39 | 18,67 | 18,28 | 18,67 | 1,36% | 3.407,00 |
| 22.02.2024 | 17,81 | 18,42 | 17,81 | 18,42 | 4,78% | 5.298,00 |
| 21.02.2024 | 16,56 | 17,84 | 16,56 | 17,58 | 6,48% | 2.828,00 |
| 20.02.2024 | 16,49 | 16,51 | 16,40 | 16,51 | -0,78% | 1.119,00 |
| 19.02.2024 | 16,64 | 16,74 | 16,56 | 16,64 | 0,48% | 2.145,00 |
| 16.02.2024 | 16,75 | 16,80 | 16,56 | 16,56 | 0,12% | 791,00 |
| 15.02.2024 | 16,67 | 16,67 | 16,53 | 16,54 | 0,55% | 1.796,00 |
| 14.02.2024 | 16,24 | 16,49 | 16,24 | 16,45 | 0,80% | 1.905,00 |
| 13.02.2024 | 16,62 | 16,62 | 16,15 | 16,32 | -2,22% | 1.432,00 |
| 12.02.2024 | 16,82 | 16,82 | 16,61 | 16,69 | 0,18% | 833,00 |
| 09.02.2024 | 16,71 | 16,71 | 16,66 | 16,66 | -0,54% | 15,00 |
| 08.02.2024 | 16,70 | 16,75 | 16,68 | 16,75 | -0,59% | 1.962,00 |
| 07.02.2024 | 16,89 | 16,89 | 16,66 | 16,85 | -0,59% | 411,00 |
| 06.02.2024 | 16,96 | 16,96 | 16,78 | 16,95 | -0,06% | 571,00 |
| 05.02.2024 | 17,14 | 17,14 | 16,86 | 16,96 | -0,18% | 215,00 |
| 02.02.2024 | 16,94 | 17,15 | 16,88 | 16,99 | 0,71% | 665,00 |
| 01.02.2024 | 17,27 | 17,27 | 16,87 | 16,87 | -1,06% | 1.199,00 |
| 31.01.2024 | 17,30 | 17,49 | 17,05 | 17,05 | -2,52% | 3.094,00 |
| 30.01.2024 | 17,48 | 17,52 | 17,48 | 17,49 | 0,98% | 369,00 |
| 29.01.2024 | 17,82 | 17,82 | 17,32 | 17,32 | -2,09% | 1.271,00 |
| 26.01.2024 | 17,81 | 17,96 | 17,69 | 17,69 | -0,67% | 1.845,00 |
| 25.01.2024 | 18,10 | 18,10 | 17,81 | 17,81 | -1,06% | 2.419,00 |
| 24.01.2024 | 17,73 | 18,04 | 17,55 | 18,00 | 2,68% | 1.259,00 |
| 23.01.2024 | 16,57 | 17,53 | 16,52 | 17,53 | 6,11% | 4.752,00 |
| 22.01.2024 | 16,18 | 16,58 | 16,15 | 16,52 | 1,79% | 2.042,00 |
| 19.01.2024 | 16,46 | 16,60 | 16,23 | 16,23 | -1,58% | 1.043,00 |
| 18.01.2024 | 16,25 | 16,49 | 16,25 | 16,49 | 1,92% | 366,00 |
| 17.01.2024 | 16,51 | 16,51 | 16,18 | 16,18 | -1,94% | 218,00 |
| 16.01.2024 | 16,74 | 16,74 | 16,50 | 16,50 | -1,20% | 197,00 |
| 15.01.2024 | 16,83 | 16,84 | 16,61 | 16,70 | 0,00% | 423,00 |
| 12.01.2024 | 16,51 | 16,70 | 16,51 | 16,70 | 2,45% | 528,00 |
| 11.01.2024 | 16,24 | 16,37 | 16,22 | 16,30 | -0,12% | 1.864,00 |
| 10.01.2024 | 16,89 | 16,89 | 16,31 | 16,32 | -3,37% | 1.521,00 |
| 09.01.2024 | 17,30 | 17,30 | 16,74 | 16,89 | 1,14% | 3.567,00 |
| 08.01.2024 | 16,66 | 16,73 | 16,53 | 16,70 | 0,18% | 1.104,00 |
| 05.01.2024 | 16,61 | 16,70 | 16,61 | 16,67 | -1,19% | 1.932,00 |
| 04.01.2024 | 16,97 | 17,03 | 16,87 | 16,87 | -0,47% | 23,00 |
| 03.01.2024 | 17,09 | 17,09 | 16,95 | 16,95 | -2,31% | 3.170,00 |
| 02.01.2024 | 17,54 | 17,54 | 17,35 | 17,35 | -0,46% | 329,00 |
| 29.12.2023 | 17,46 | 17,46 | 17,30 | 17,43 | 1,04% | 127,00 |
| 28.12.2023 | 17,11 | 17,25 | 16,94 | 17,25 | 2,13% | 1.424,00 |
| 27.12.2023 | 16,71 | 16,95 | 16,71 | 16,89 | 1,02% | 573,00 |
| 22.12.2023 | 16,80 | 16,86 | 16,66 | 16,72 | 0,91% | 2.640,00 |