22,980€
0,09%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 22,98 | 23,16 | 22,68 | 22,95 | -0,13% | - |
| 15.05.2024 | 23,57 | 23,57 | 22,78 | 22,98 | -2,50% | - |
| 14.05.2024 | 23,15 | 23,58 | 23,10 | 23,57 | 1,77% | - |
| 13.05.2024 | 23,42 | 23,55 | 22,98 | 23,16 | -1,15% | - |
| 10.05.2024 | 23,36 | 23,65 | 23,16 | 23,43 | 0,30% | - |
| 09.05.2024 | 23,53 | 23,86 | 23,13 | 23,36 | -0,93% | - |
| 08.05.2024 | 23,12 | 23,69 | 23,11 | 23,58 | 0,94% | - |
| 07.05.2024 | 23,16 | 23,54 | 22,94 | 23,36 | 1,74% | - |
| 06.05.2024 | 22,90 | 23,19 | 22,66 | 22,96 | 0,35% | - |
| 03.05.2024 | 22,86 | 23,17 | 22,62 | 22,88 | 0,18% | - |
| 02.05.2024 | 22,78 | 23,12 | 22,36 | 22,84 | -0,91% | - |
| 30.04.2024 | 23,51 | 23,77 | 22,83 | 23,05 | -1,96% | - |
| 29.04.2024 | 23,30 | 23,84 | 23,09 | 23,51 | 0,04% | - |
| 26.04.2024 | 23,62 | 23,84 | 23,23 | 23,50 | 0,13% | - |
| 25.04.2024 | 22,75 | 23,96 | 22,75 | 23,47 | 2,35% | 750,00 |
| 24.04.2024 | 23,11 | 23,25 | 22,68 | 22,93 | -0,52% | - |
| 23.04.2024 | 23,47 | 23,54 | 22,77 | 23,05 | -1,79% | - |
| 22.04.2024 | 23,29 | 23,79 | 23,11 | 23,47 | 0,86% | - |
| 19.04.2024 | 24,08 | 24,25 | 23,01 | 23,27 | -3,40% | - |
| 18.04.2024 | 24,13 | 24,64 | 23,95 | 24,09 | 0,37% | - |
| 17.04.2024 | 23,25 | 24,49 | 23,06 | 24,00 | 2,70% | - |
| 16.04.2024 | 23,11 | 23,54 | 23,05 | 23,37 | 0,69% | - |
| 15.04.2024 | 23,15 | 23,67 | 23,04 | 23,21 | 0,22% | - |
| 12.04.2024 | 23,13 | 23,39 | 22,75 | 23,16 | 1,40% | - |
| 11.04.2024 | 22,87 | 23,18 | 22,53 | 22,84 | 0,00% | - |
| 10.04.2024 | 22,88 | 23,18 | 22,53 | 22,84 | -0,09% | - |
| 09.04.2024 | 23,24 | 23,26 | 22,68 | 22,86 | -1,80% | - |
| 08.04.2024 | 23,10 | 23,60 | 23,03 | 23,28 | 0,69% | - |
| 05.04.2024 | 23,15 | 23,42 | 22,56 | 23,12 | 0,04% | - |
| 04.04.2024 | 22,85 | 23,57 | 22,82 | 23,11 | 1,49% | - |
| 03.04.2024 | 22,93 | 23,02 | 22,36 | 22,77 | -1,04% | - |
| 02.04.2024 | 22,72 | 23,10 | 22,65 | 23,01 | 1,19% | - |
| 28.03.2024 | 22,55 | 22,78 | 22,28 | 22,74 | 0,71% | - |
| 27.03.2024 | 22,46 | 23,06 | 22,40 | 22,58 | 0,62% | - |
| 26.03.2024 | 22,28 | 22,69 | 22,06 | 22,44 | 0,54% | - |
| 25.03.2024 | 21,81 | 22,46 | 21,64 | 22,32 | 2,29% | - |
| 22.03.2024 | 21,97 | 22,11 | 20,80 | 21,82 | -0,91% | - |
| 21.03.2024 | 22,18 | 22,33 | 21,79 | 22,02 | -0,32% | - |
| 20.03.2024 | 21,30 | 22,10 | 21,12 | 22,09 | 3,47% | - |
| 19.03.2024 | 21,14 | 21,49 | 20,98 | 21,35 | 0,90% | - |
| 18.03.2024 | 21,27 | 21,45 | 21,01 | 21,16 | -0,42% | - |
| 15.03.2024 | 21,13 | 21,37 | 20,88 | 21,25 | 0,52% | - |
| 14.03.2024 | 21,05 | 21,22 | 20,75 | 21,14 | 0,57% | - |
| 13.03.2024 | 20,69 | 21,25 | 20,68 | 21,02 | 0,19% | 1.467,00 |
| 12.03.2024 | 20,63 | 20,98 | 20,35 | 20,98 | 1,94% | 42,00 |
| 11.03.2024 | 21,68 | 21,87 | 20,38 | 20,58 | -5,12% | - |
| 08.03.2024 | 22,01 | 22,16 | 21,61 | 21,69 | -1,41% | - |
| 07.03.2024 | 22,12 | 22,12 | 21,31 | 22,00 | 0,18% | - |
| 06.03.2024 | 21,82 | 22,34 | 21,82 | 21,96 | 0,41% | - |
| 05.03.2024 | 21,54 | 22,12 | 21,12 | 21,87 | 0,83% | - |
| 04.03.2024 | 20,90 | 22,24 | 20,80 | 21,69 | 3,48% | - |
| 01.03.2024 | 20,35 | 21,12 | 20,15 | 20,96 | 3,46% | - |
| 29.02.2024 | 18,92 | 21,04 | 18,92 | 20,26 | 6,86% | - |
| 28.02.2024 | 18,73 | 19,02 | 18,45 | 18,96 | 1,09% | - |
| 27.02.2024 | 18,39 | 18,85 | 18,27 | 18,76 | 1,85% | - |
| 26.02.2024 | 18,31 | 18,67 | 17,99 | 18,42 | 0,38% | - |
| 23.02.2024 | 18,10 | 18,65 | 18,04 | 18,35 | 1,30% | - |
| 22.02.2024 | 17,91 | 18,26 | 17,72 | 18,11 | 1,57% | - |
| 21.02.2024 | 16,48 | 17,84 | 16,43 | 17,83 | 8,36% | - |
| 20.02.2024 | 16,71 | 16,72 | 16,27 | 16,46 | -1,58% | - |
| 19.02.2024 | 16,56 | 16,85 | 16,49 | 16,72 | 1,03% | - |
| 16.02.2024 | 16,72 | 16,93 | 16,50 | 16,55 | -0,90% | - |
| 15.02.2024 | 16,38 | 16,80 | 16,38 | 16,70 | 2,20% | - |
| 14.02.2024 | 16,21 | 16,58 | 16,02 | 16,34 | 0,99% | - |
| 13.02.2024 | 16,60 | 16,69 | 15,97 | 16,18 | -2,65% | - |
| 12.02.2024 | 16,75 | 16,83 | 16,55 | 16,62 | -0,78% | - |
| 09.02.2024 | 16,75 | 16,96 | 16,60 | 16,75 | -0,03% | - |
| 08.02.2024 | 16,79 | 16,94 | 16,57 | 16,76 | -0,09% | - |
| 07.02.2024 | 16,90 | 17,05 | 16,72 | 16,77 | -0,83% | - |
| 06.02.2024 | 16,88 | 17,06 | 16,68 | 16,91 | 0,18% | - |
| 05.02.2024 | 16,87 | 17,15 | 16,70 | 16,88 | -0,06% | - |
| 02.02.2024 | 17,10 | 17,21 | 16,83 | 16,89 | -0,79% | - |
| 01.02.2024 | 17,05 | 17,38 | 16,87 | 17,03 | -0,32% | 1.000,00 |
| 31.01.2024 | 17,37 | 17,48 | 17,06 | 17,08 | -1,90% | - |
| 30.01.2024 | 17,40 | 17,60 | 17,22 | 17,41 | -0,03% | - |
| 29.01.2024 | 17,80 | 17,88 | 17,16 | 17,42 | -1,97% | - |
| 26.01.2024 | 17,79 | 18,09 | 17,64 | 17,77 | -0,50% | - |
| 25.01.2024 | 17,77 | 18,25 | 17,75 | 17,86 | 0,51% | - |
| 24.01.2024 | 17,49 | 17,94 | 17,34 | 17,77 | 2,66% | - |
| 23.01.2024 | 16,44 | 17,57 | 16,44 | 17,31 | 5,26% | - |
| 22.01.2024 | 16,25 | 16,63 | 16,00 | 16,44 | 1,23% | - |
| 19.01.2024 | 16,41 | 16,72 | 16,13 | 16,24 | -1,13% | - |
| 18.01.2024 | 16,50 | 16,60 | 16,22 | 16,43 | 0,52% | - |
| 17.01.2024 | 16,35 | 16,45 | 16,07 | 16,34 | -0,85% | - |
| 16.01.2024 | 16,60 | 16,86 | 16,43 | 16,48 | -1,08% | - |
| 15.01.2024 | 16,69 | 16,84 | 16,56 | 16,66 | -0,36% | - |
| 12.01.2024 | 16,41 | 16,81 | 16,29 | 16,72 | 2,08% | - |
| 11.01.2024 | 16,44 | 16,48 | 16,12 | 16,38 | 0,21% | - |
| 10.01.2024 | 16,75 | 16,77 | 16,16 | 16,35 | -2,77% | - |
| 09.01.2024 | 16,62 | 17,29 | 16,61 | 16,81 | 0,84% | - |
| 08.01.2024 | 16,57 | 16,81 | 16,37 | 16,67 | 0,30% | - |
| 05.01.2024 | 17,04 | 17,04 | 16,44 | 16,62 | -1,77% | - |
| 04.01.2024 | 17,02 | 17,18 | 16,74 | 16,92 | -0,91% | - |
| 03.01.2024 | 17,29 | 17,33 | 16,84 | 17,08 | -1,24% | - |
| 02.01.2024 | 17,37 | 17,62 | 17,17 | 17,29 | -0,43% | - |
| 29.12.2023 | 17,18 | 17,60 | 17,17 | 17,37 | 1,19% | - |
| 28.12.2023 | 17,04 | 17,42 | 16,88 | 17,16 | 0,94% | - |
| 27.12.2023 | 16,95 | 17,12 | 16,65 | 17,00 | 1,67% | - |
| 22.12.2023 | 16,76 | 16,96 | 16,52 | 16,72 | 0,48% | - |
| 21.12.2023 | 16,26 | 16,80 | 16,24 | 16,64 | 2,59% | - |