24,640€
0,65%
Echtzeit-Aktienkurs Fugro N.V.
Bid:
Ask:
Aktienkurse zur Fugro N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,38 | 24,52 | 23,58 | 24,52 | 0,16% | 673.182,00 |
| 30.05.2024 | 23,90 | 24,70 | 23,90 | 24,48 | 2,17% | 470.242,00 |
| 29.05.2024 | 24,00 | 24,18 | 23,92 | 23,96 | 0,17% | 286.969,00 |
| 28.05.2024 | 24,10 | 24,32 | 23,86 | 23,92 | -0,99% | 183.304,00 |
| 27.05.2024 | 23,94 | 24,38 | 23,90 | 24,16 | 1,34% | 293.528,00 |
| 24.05.2024 | 23,74 | 23,90 | 23,60 | 23,84 | -0,33% | 179.471,00 |
| 23.05.2024 | 23,42 | 24,12 | 23,42 | 23,92 | 1,79% | 257.346,00 |
| 22.05.2024 | 23,74 | 24,20 | 23,50 | 23,50 | -0,59% | 380.942,00 |
| 21.05.2024 | 23,38 | 23,64 | 23,24 | 23,64 | 1,03% | 331.991,00 |
| 20.05.2024 | 23,06 | 23,42 | 23,06 | 23,40 | 1,65% | 214.878,00 |
| 17.05.2024 | 23,00 | 23,08 | 22,86 | 23,02 | -0,09% | 159.443,00 |
| 16.05.2024 | 22,84 | 23,06 | 22,76 | 23,04 | 0,35% | 283.337,00 |
| 15.05.2024 | 23,34 | 23,36 | 22,88 | 22,96 | -2,30% | 338.174,00 |
| 14.05.2024 | 23,28 | 23,50 | 23,20 | 23,50 | 1,47% | 317.758,00 |
| 13.05.2024 | 23,30 | 23,42 | 23,06 | 23,16 | -1,11% | 263.390,00 |
| 10.05.2024 | 23,40 | 23,56 | 23,24 | 23,42 | 0,34% | 200.205,00 |
| 09.05.2024 | 23,56 | 23,56 | 23,22 | 23,34 | -0,93% | 144.263,00 |
| 08.05.2024 | 23,30 | 23,56 | 23,20 | 23,56 | 0,77% | 329.086,00 |
| 07.05.2024 | 23,22 | 23,42 | 23,10 | 23,38 | 1,04% | 462.436,00 |
| 06.05.2024 | 22,86 | 23,14 | 22,74 | 23,14 | 1,49% | 206.218,00 |
| 03.05.2024 | 22,98 | 23,08 | 22,70 | 22,80 | 0,09% | 280.837,00 |
| 02.05.2024 | 22,88 | 23,04 | 22,44 | 22,78 | -0,35% | 280.978,00 |
| 30.04.2024 | 23,70 | 23,70 | 22,86 | 22,86 | -3,14% | 268.339,00 |
| 29.04.2024 | 23,38 | 23,60 | 23,20 | 23,60 | 0,08% | 207.706,00 |
| 26.04.2024 | 23,52 | 23,76 | 23,32 | 23,58 | 0,77% | 283.128,00 |
| 25.04.2024 | 23,54 | 23,88 | 23,16 | 23,40 | 2,09% | 440.133,00 |
| 24.04.2024 | 23,14 | 23,16 | 22,80 | 22,92 | -0,43% | 328.118,00 |
| 23.04.2024 | 23,40 | 23,40 | 22,86 | 23,02 | -1,54% | 307.410,00 |
| 22.04.2024 | 23,30 | 23,68 | 23,20 | 23,38 | 1,04% | 272.578,00 |
| 19.04.2024 | 23,80 | 23,90 | 23,14 | 23,14 | -4,30% | 402.519,00 |
| 18.04.2024 | 24,46 | 24,52 | 24,02 | 24,18 | -0,49% | 461.941,00 |
| 17.04.2024 | 23,28 | 24,30 | 23,16 | 24,30 | 4,29% | 647.983,00 |
| 16.04.2024 | 23,02 | 23,44 | 22,96 | 23,30 | 0,00% | 422.979,00 |
| 15.04.2024 | 23,24 | 23,58 | 23,20 | 23,30 | 0,26% | 318.510,00 |
| 12.04.2024 | 22,96 | 23,28 | 22,84 | 23,24 | 1,75% | 332.697,00 |
| 11.04.2024 | 22,98 | 23,08 | 22,62 | 22,84 | -0,09% | 307.246,00 |
| 10.04.2024 | 22,88 | 23,06 | 22,62 | 22,86 | 0,35% | 306.989,00 |
| 09.04.2024 | 23,08 | 23,16 | 22,78 | 22,78 | -1,47% | 262.188,00 |
| 08.04.2024 | 23,40 | 23,52 | 23,12 | 23,12 | -0,94% | 350.541,00 |
| 05.04.2024 | 22,62 | 23,34 | 22,52 | 23,34 | 0,78% | 397.944,00 |
| 04.04.2024 | 23,20 | 23,48 | 23,12 | 23,16 | 0,52% | 450.202,00 |
| 03.04.2024 | 22,68 | 23,04 | 22,46 | 23,04 | 1,50% | 433.951,00 |
| 02.04.2024 | 22,72 | 23,04 | 22,70 | 22,70 | -0,09% | 521.564,00 |
| 28.03.2024 | 22,60 | 22,72 | 22,40 | 22,72 | 0,98% | 354.881,00 |
| 27.03.2024 | 22,54 | 22,96 | 22,50 | 22,50 | 0,00% | 393.710,00 |
| 26.03.2024 | 22,28 | 22,52 | 22,16 | 22,50 | 0,90% | 451.159,00 |
| 25.03.2024 | 21,86 | 22,38 | 21,80 | 22,30 | 2,20% | 467.035,00 |
| 22.03.2024 | 21,58 | 22,00 | 21,04 | 21,82 | 0,00% | 477.871,00 |
| 21.03.2024 | 22,00 | 22,24 | 21,82 | 21,82 | -0,37% | 541.413,00 |
| 20.03.2024 | 21,68 | 22,02 | 21,40 | 21,90 | 2,34% | 467.406,00 |
| 19.03.2024 | 21,28 | 21,40 | 21,10 | 21,40 | 0,94% | 344.618,00 |
| 18.03.2024 | 21,40 | 21,40 | 21,10 | 21,20 | 0,09% | 313.638,00 |
| 15.03.2024 | 21,04 | 21,26 | 20,98 | 21,18 | 0,09% | 324.082,00 |
| 14.03.2024 | 21,10 | 21,16 | 20,84 | 21,16 | 0,57% | 201.928,00 |
| 13.03.2024 | 21,04 | 21,12 | 20,80 | 21,04 | 0,48% | 323.803,00 |
| 12.03.2024 | 20,46 | 20,94 | 20,42 | 20,94 | 2,65% | 422.290,00 |
| 11.03.2024 | 21,68 | 21,68 | 20,40 | 20,40 | -6,34% | 512.900,00 |
| 08.03.2024 | 21,92 | 22,06 | 21,70 | 21,78 | -0,27% | 236.853,00 |
| 07.03.2024 | 21,84 | 21,90 | 21,38 | 21,84 | -0,46% | 347.072,00 |
| 06.03.2024 | 22,16 | 22,26 | 21,94 | 21,94 | 0,09% | 489.162,00 |
| 05.03.2024 | 21,42 | 22,02 | 21,38 | 21,92 | 1,67% | 444.583,00 |
| 04.03.2024 | 21,66 | 22,14 | 21,54 | 21,56 | 2,67% | 987.537,00 |
| 01.03.2024 | 20,30 | 21,00 | 20,22 | 21,00 | 2,94% | 878.339,00 |
| 29.02.2024 | 19,70 | 21,00 | 19,56 | 20,40 | 7,77% | 1.691.891,00 |
| 28.02.2024 | 18,82 | 18,98 | 18,52 | 18,93 | 0,58% | 467.491,00 |
| 27.02.2024 | 18,47 | 18,82 | 18,35 | 18,82 | 2,17% | 407.723,00 |
| 26.02.2024 | 18,22 | 18,60 | 18,00 | 18,42 | -0,27% | 365.871,00 |
| 23.02.2024 | 18,04 | 18,56 | 18,04 | 18,47 | 1,48% | 456.004,00 |
| 22.02.2024 | 17,88 | 18,20 | 17,82 | 18,20 | 3,06% | 419.280,00 |
| 21.02.2024 | 16,60 | 17,69 | 16,58 | 17,66 | 7,42% | 599.336,00 |
| 20.02.2024 | 16,72 | 16,72 | 16,35 | 16,44 | -1,67% | 212.607,00 |
| 19.02.2024 | 16,66 | 16,76 | 16,56 | 16,72 | 0,66% | 113.089,00 |
| 16.02.2024 | 16,79 | 16,86 | 16,57 | 16,61 | -0,18% | 183.490,00 |
| 15.02.2024 | 16,60 | 16,80 | 16,47 | 16,64 | 0,79% | 202.226,00 |
| 14.02.2024 | 16,15 | 16,52 | 16,10 | 16,51 | 1,66% | 176.063,00 |
| 13.02.2024 | 16,59 | 16,62 | 16,11 | 16,24 | -2,46% | 253.979,00 |
| 12.02.2024 | 16,70 | 16,75 | 16,62 | 16,65 | -0,24% | 88.998,00 |
| 09.02.2024 | 16,74 | 16,84 | 16,68 | 16,69 | -0,48% | 115.720,00 |
| 08.02.2024 | 16,70 | 16,78 | 16,63 | 16,77 | 0,24% | 125.475,00 |
| 07.02.2024 | 16,90 | 16,98 | 16,73 | 16,73 | -0,89% | 125.419,00 |
| 06.02.2024 | 16,89 | 16,97 | 16,76 | 16,88 | 0,30% | 167.521,00 |
| 05.02.2024 | 16,90 | 17,10 | 16,78 | 16,83 | -0,41% | 104.613,00 |
| 02.02.2024 | 17,15 | 17,21 | 16,89 | 16,90 | -0,41% | 189.864,00 |
| 01.02.2024 | 17,11 | 17,30 | 16,97 | 16,97 | -0,93% | 177.766,00 |
| 31.01.2024 | 17,38 | 17,38 | 17,12 | 17,13 | -1,61% | 242.157,00 |
| 30.01.2024 | 17,41 | 17,52 | 17,35 | 17,41 | 0,35% | 161.415,00 |
| 29.01.2024 | 17,85 | 17,90 | 17,23 | 17,35 | -2,36% | 215.739,00 |
| 26.01.2024 | 17,85 | 18,03 | 17,71 | 17,77 | -0,17% | 259.455,00 |
| 25.01.2024 | 18,03 | 18,18 | 17,80 | 17,80 | -0,67% | 414.041,00 |
| 24.01.2024 | 17,60 | 17,92 | 17,42 | 17,92 | 2,34% | 473.379,00 |
| 23.01.2024 | 16,55 | 17,51 | 16,50 | 17,51 | 6,38% | 797.114,00 |
| 22.01.2024 | 16,29 | 16,56 | 16,05 | 16,46 | 1,92% | 337.149,00 |
| 19.01.2024 | 16,55 | 16,64 | 16,15 | 16,15 | -1,82% | 628.335,00 |
| 18.01.2024 | 16,32 | 16,53 | 16,30 | 16,45 | 0,67% | 228.225,00 |
| 17.01.2024 | 16,39 | 16,39 | 16,14 | 16,34 | -1,09% | 237.552,00 |
| 16.01.2024 | 16,62 | 16,78 | 16,49 | 16,52 | -0,84% | 262.564,00 |
| 15.01.2024 | 16,74 | 16,78 | 16,63 | 16,66 | -0,24% | 119.588,00 |
| 12.01.2024 | 16,35 | 16,73 | 16,35 | 16,70 | 2,64% | 313.858,00 |
| 11.01.2024 | 16,33 | 16,39 | 16,19 | 16,27 | -0,25% | 206.263,00 |
| 10.01.2024 | 16,49 | 16,53 | 16,24 | 16,31 | -2,10% | 295.134,00 |