23,040€
-1,71%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,30% | - |
| 15.05.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 1,47% | - |
| 14.05.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,20% | - |
| 13.05.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,43% | - |
| 10.05.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,94% | - |
| 09.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,77% | - |
| 08.05.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,04% | - |
| 07.05.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,50% | - |
| 06.05.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,09% | - |
| 03.05.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 2,07% | - |
| 02.05.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -5,44% | 148,00 |
| 30.04.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,09% | - |
| 29.04.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 0,77% | - |
| 26.04.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 2,10% | - |
| 25.04.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,44% | - |
| 24.04.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -1,54% | - |
| 23.04.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,04% | - |
| 22.04.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -4,31% | - |
| 19.04.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,50% | - |
| 18.04.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 4,39% | - |
| 17.04.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,09% | - |
| 16.04.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,26% | - |
| 15.04.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,76% | - |
| 12.04.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,09% | - |
| 11.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 10.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,38% | - |
| 09.04.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,95% | - |
| 08.04.2024 | 22,80 | 23,58 | 22,80 | 23,58 | 2,79% | 968,00 |
| 05.04.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -0,09% | - |
| 04.04.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 1,41% | - |
| 03.04.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,09% | - |
| 02.04.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,89% | - |
| 28.03.2024 | 22,44 | 22,46 | 22,44 | 22,46 | 0,09% | 150,00 |
| 27.03.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,63% | - |
| 26.03.2024 | 22,24 | 22,30 | 22,24 | 22,30 | 2,48% | 250,00 |
| 25.03.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
| 22.03.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,37% | - |
| 21.03.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,55% | - |
| 20.03.2024 | 21,34 | 21,72 | 21,34 | 21,72 | 1,78% | 50,00 |
| 19.03.2024 | 21,14 | 21,34 | 21,14 | 21,34 | 1,04% | 25,00 |
| 18.03.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,09% | - |
| 15.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,57% | - |
| 14.03.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,58% | - |
| 13.03.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 2,56% | 136,00 |
| 12.03.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -6,35% | 92,00 |
| 11.03.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,28% | - |
| 08.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,59% | - |
| 07.03.2024 | 21,88 | 21,88 | 21,44 | 21,44 | -3,34% | 324,00 |
| 06.03.2024 | 21,86 | 22,18 | 21,86 | 22,18 | 3,16% | 136,00 |
| 05.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,47% | - |
| 04.03.2024 | 20,94 | 21,82 | 20,94 | 21,82 | 5,92% | 254,00 |
| 01.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,10% | - |
| 29.02.2024 | 19,49 | 20,62 | 19,49 | 20,62 | 9,22% | 100,00 |
| 28.02.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 2,72% | - |
| 27.02.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,81% | - |
| 26.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 2,04% | - |
| 23.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 2,60% | - |
| 22.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 7,93% | - |
| 21.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,68% | - |
| 20.02.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,66% | - |
| 19.02.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,18% | - |
| 16.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,79% | - |
| 15.02.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 1,67% | - |
| 14.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,47% | - |
| 13.02.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -2,18% | - |
| 12.02.2024 | 16,65 | 16,98 | 16,65 | 16,98 | 1,49% | 30,00 |
| 09.02.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,24% | - |
| 08.02.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,89% | - |
| 07.02.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,30% | - |
| 06.02.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,59% | - |
| 05.02.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,24% | - |
| 02.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,53% | - |
| 01.02.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -2,01% | - |
| 31.01.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,35% | - |
| 30.01.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -1,48% | - |
| 29.01.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,96% | - |
| 26.01.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,67% | - |
| 25.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,94% | - |
| 24.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 4,91% | - |
| 23.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,53% | - |
| 22.01.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,71% | - |
| 19.01.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,31% | - |
| 18.01.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,00% | - |
| 17.01.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,39% | 120,00 |
| 16.01.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,36% | - |
| 15.01.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 1,22% | - |
| 12.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,49% | - |
| 11.01.2024 | 16,16 | 16,37 | 16,16 | 16,37 | 0,61% | 200,00 |
| 10.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -4,85% | - |
| 09.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,07% | - |
| 08.01.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 0,30% | - |
| 05.01.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,43% | - |
| 04.01.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,64% | - |
| 03.01.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -1,50% | - |
| 02.01.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,23% | - |
| 29.12.2023 | 17,28 | 17,28 | 17,28 | 17,28 | 1,89% | - |
| 28.12.2023 | 16,96 | 16,96 | 16,96 | 16,96 | 1,37% | - |
| 27.12.2023 | 16,73 | 16,73 | 16,73 | 16,73 | 0,30% | - |
| 22.12.2023 | 16,68 | 16,68 | 16,68 | 16,68 | 2,08% | - |
| 21.12.2023 | 16,34 | 16,34 | 16,34 | 16,34 | 1,36% | - |