23,010€
0,13%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,00 | 23,01 | 22,94 | 23,01 | 0,13% | - |
| 16.05.2024 | 22,99 | 23,07 | 22,78 | 22,98 | -0,04% | - |
| 15.05.2024 | 23,56 | 23,57 | 22,88 | 22,99 | -2,42% | 52,00 |
| 14.05.2024 | 23,18 | 23,56 | 23,18 | 23,56 | 1,64% | - |
| 13.05.2024 | 23,45 | 23,49 | 23,06 | 23,18 | -1,02% | - |
| 10.05.2024 | 23,40 | 23,55 | 23,25 | 23,42 | 0,00% | - |
| 09.05.2024 | 23,57 | 23,60 | 23,22 | 23,42 | -0,64% | - |
| 08.05.2024 | 23,34 | 23,61 | 23,22 | 23,57 | 0,81% | - |
| 07.05.2024 | 23,11 | 23,43 | 23,07 | 23,38 | 1,17% | - |
| 06.05.2024 | 22,76 | 23,16 | 22,71 | 23,11 | 1,54% | 60,00 |
| 03.05.2024 | 22,82 | 23,08 | 22,67 | 22,76 | -0,52% | - |
| 02.05.2024 | 22,86 | 23,03 | 22,47 | 22,88 | 0,09% | - |
| 30.04.2024 | 23,56 | 23,68 | 22,78 | 22,86 | -2,97% | - |
| 29.04.2024 | 23,66 | 23,77 | 23,17 | 23,56 | -0,42% | - |
| 26.04.2024 | 23,44 | 23,77 | 23,32 | 23,66 | 0,08% | - |
| 25.04.2024 | 22,95 | 23,87 | 22,83 | 23,64 | 3,55% | - |
| 24.04.2024 | 23,06 | 23,17 | 22,81 | 22,83 | -1,08% | 2,00 |
| 23.04.2024 | 23,44 | 23,52 | 22,86 | 23,08 | -1,54% | - |
| 22.04.2024 | 23,35 | 23,68 | 23,22 | 23,44 | 0,90% | - |
| 19.04.2024 | 24,11 | 24,11 | 23,17 | 23,23 | -3,65% | 250,00 |
| 18.04.2024 | 24,23 | 24,57 | 24,03 | 24,11 | -0,50% | 15,00 |
| 17.04.2024 | 23,38 | 24,31 | 23,16 | 24,23 | 3,64% | - |
| 16.04.2024 | 23,26 | 23,44 | 23,00 | 23,38 | 0,60% | - |
| 15.04.2024 | 23,20 | 23,57 | 23,20 | 23,24 | 0,26% | 200,00 |
| 12.04.2024 | 22,93 | 23,28 | 22,84 | 23,18 | 1,09% | - |
| 11.04.2024 | 22,87 | 23,12 | 22,63 | 22,93 | 0,35% | - |
| 10.04.2024 | 22,94 | 23,08 | 22,77 | 22,85 | -0,13% | - |
| 09.04.2024 | 23,26 | 23,26 | 22,78 | 22,88 | -1,63% | - |
| 08.04.2024 | 23,29 | 23,51 | 23,14 | 23,26 | -0,21% | 340,00 |
| 05.04.2024 | 23,05 | 23,39 | 22,84 | 23,31 | 1,30% | - |
| 04.04.2024 | 23,03 | 23,51 | 22,98 | 23,01 | 0,13% | - |
| 03.04.2024 | 22,80 | 23,02 | 22,43 | 22,98 | 0,79% | 2,00 |
| 02.04.2024 | 22,75 | 23,03 | 22,71 | 22,80 | 0,22% | - |
| 28.03.2024 | 22,57 | 22,77 | 22,35 | 22,75 | 0,80% | - |
| 27.03.2024 | 22,49 | 22,95 | 22,49 | 22,57 | 0,36% | 100,00 |
| 26.03.2024 | 22,50 | 22,54 | 22,15 | 22,49 | -0,13% | 7,00 |
| 25.03.2024 | 21,82 | 22,52 | 21,71 | 22,52 | 3,07% | - |
| 22.03.2024 | 21,87 | 22,01 | 21,19 | 21,85 | -0,09% | - |
| 21.03.2024 | 22,06 | 22,25 | 21,81 | 21,87 | -0,86% | - |
| 20.03.2024 | 21,39 | 22,09 | 21,32 | 22,06 | 3,13% | 5,00 |
| 19.03.2024 | 21,21 | 21,44 | 21,07 | 21,39 | 0,85% | - |
| 18.03.2024 | 21,27 | 21,41 | 21,09 | 21,21 | -0,19% | - |
| 15.03.2024 | 21,17 | 21,57 | 20,96 | 21,25 | 0,38% | 10,00 |
| 14.03.2024 | 21,06 | 21,25 | 20,83 | 21,17 | 0,52% | 95,00 |
| 13.03.2024 | 20,93 | 21,13 | 20,79 | 21,06 | 0,62% | 95,00 |
| 12.03.2024 | 20,45 | 20,96 | 20,41 | 20,93 | 2,35% | - |
| 11.03.2024 | 21,75 | 21,78 | 20,39 | 20,45 | -5,98% | 10,00 |
| 08.03.2024 | 21,85 | 22,07 | 21,71 | 21,75 | -0,32% | - |
| 07.03.2024 | 21,97 | 21,97 | 21,41 | 21,82 | -0,86% | - |
| 06.03.2024 | 21,87 | 22,25 | 21,87 | 22,01 | 0,55% | - |
| 05.03.2024 | 21,62 | 22,03 | 21,39 | 21,89 | 0,97% | - |
| 04.03.2024 | 20,95 | 22,15 | 20,95 | 21,68 | 3,63% | 700,00 |
| 01.03.2024 | 20,42 | 21,01 | 20,21 | 20,92 | 2,70% | - |
| 29.02.2024 | 18,96 | 20,99 | 18,96 | 20,37 | 7,58% | 788,00 |
| 28.02.2024 | 18,88 | 19,02 | 18,53 | 18,94 | 0,19% | - |
| 27.02.2024 | 18,40 | 18,90 | 18,33 | 18,90 | 2,72% | - |
| 26.02.2024 | 18,47 | 18,61 | 18,06 | 18,40 | -0,27% | - |
| 23.02.2024 | 18,21 | 18,57 | 18,08 | 18,45 | 1,35% | - |
| 22.02.2024 | 17,75 | 18,30 | 17,73 | 18,21 | 2,82% | 2,00 |
| 21.02.2024 | 16,43 | 17,74 | 16,43 | 17,71 | 7,76% | - |
| 20.02.2024 | 16,71 | 16,72 | 16,34 | 16,43 | -1,65% | - |
| 19.02.2024 | 16,56 | 16,78 | 16,56 | 16,71 | 0,91% | - |
| 16.02.2024 | 16,68 | 16,86 | 16,56 | 16,56 | -0,84% | - |
| 15.02.2024 | 16,46 | 16,73 | 16,46 | 16,70 | 1,30% | - |
| 14.02.2024 | 16,18 | 16,52 | 16,07 | 16,48 | 1,89% | - |
| 13.02.2024 | 16,60 | 16,62 | 16,11 | 16,18 | -2,53% | - |
| 12.02.2024 | 16,72 | 16,76 | 16,58 | 16,60 | -0,72% | - |
| 09.02.2024 | 16,71 | 16,84 | 16,68 | 16,72 | -0,09% | - |
| 08.02.2024 | 16,75 | 16,80 | 16,64 | 16,73 | -0,09% | - |
| 07.02.2024 | 16,88 | 16,99 | 16,73 | 16,75 | -0,77% | - |
| 06.02.2024 | 16,85 | 16,98 | 16,76 | 16,88 | 0,30% | - |
| 05.02.2024 | 16,90 | 17,10 | 16,78 | 16,83 | -0,53% | - |
| 02.02.2024 | 16,91 | 17,18 | 16,90 | 16,92 | -0,47% | 450,00 |
| 01.02.2024 | 17,07 | 17,32 | 16,89 | 17,00 | -0,44% | - |
| 31.01.2024 | 17,39 | 17,43 | 17,07 | 17,07 | -1,70% | - |
| 30.01.2024 | 17,38 | 17,53 | 17,34 | 17,37 | -0,06% | - |
| 29.01.2024 | 17,75 | 17,86 | 17,23 | 17,38 | -2,09% | 2,00 |
| 26.01.2024 | 17,82 | 18,02 | 17,71 | 17,75 | -0,39% | - |
| 25.01.2024 | 17,91 | 18,17 | 17,79 | 17,82 | -0,64% | - |
| 24.01.2024 | 17,43 | 17,98 | 17,42 | 17,93 | 2,72% | - |
| 23.01.2024 | 16,44 | 17,50 | 16,44 | 17,46 | 6,30% | - |
| 22.01.2024 | 16,22 | 16,57 | 16,04 | 16,42 | 1,11% | - |
| 19.01.2024 | 16,50 | 16,65 | 16,15 | 16,24 | -1,67% | - |
| 18.01.2024 | 16,33 | 16,53 | 16,29 | 16,52 | 1,16% | - |
| 17.01.2024 | 16,36 | 16,44 | 16,13 | 16,33 | -1,03% | - |
| 16.01.2024 | 16,65 | 16,78 | 16,48 | 16,50 | -0,90% | - |
| 15.01.2024 | 16,70 | 16,78 | 16,63 | 16,65 | -0,18% | - |
| 12.01.2024 | 16,34 | 16,74 | 16,34 | 16,68 | 2,21% | - |
| 11.01.2024 | 16,32 | 16,46 | 16,19 | 16,32 | -0,03% | - |
| 10.01.2024 | 16,76 | 16,78 | 16,23 | 16,32 | -2,60% | - |
| 09.01.2024 | 16,60 | 17,25 | 16,60 | 16,76 | 0,84% | 200,00 |
| 08.01.2024 | 16,59 | 16,75 | 16,45 | 16,62 | 0,06% | - |
| 05.01.2024 | 16,88 | 16,93 | 16,51 | 16,61 | -1,86% | - |
| 04.01.2024 | 16,95 | 17,10 | 16,80 | 16,92 | -0,18% | - |
| 03.01.2024 | 17,27 | 17,33 | 16,92 | 16,95 | -1,99% | - |
| 02.01.2024 | 17,41 | 17,56 | 17,25 | 17,30 | -0,43% | 2,00 |
| 29.12.2023 | 17,28 | 17,53 | 17,26 | 17,37 | 0,55% | - |
| 28.12.2023 | 16,96 | 17,32 | 16,95 | 17,28 | 1,86% | - |
| 27.12.2023 | 16,79 | 17,07 | 16,73 | 16,96 | 1,53% | 2,00 |
| 22.12.2023 | 16,56 | 16,90 | 16,56 | 16,71 | 0,27% | - |