Fugro NV FUR
EURONEXT · Niederlande · Industriedienstleistungen
€7,82-0,22 (-2,80 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,82 | -2,80 % | €8,00 | €8,01 | €7,76 | 333,26K |
| 2026-09-30 | €8,05 | -2,01 % | €8,22 | €8,23 | €8,05 | 245,42K |
| 2026-09-29 | €8,21 | +0,55 % | €8,11 | €8,30 | €8,11 | 238,37K |
| 2026-09-28 | €8,16 | +0,74 % | €8,15 | €8,22 | €8,10 | 221,36K |
| 2026-09-25 | €8,10 | +0,56 % | €8,10 | €8,10 | €7,91 | 241,24K |
| 2026-09-24 | €8,06 | -1,16 % | €8,20 | €8,20 | €8,00 | 374,71K |
| 2026-09-23 | €8,15 | +2,32 % | €7,92 | €8,15 | €7,74 | 574,98K |
| 2026-09-22 | €7,97 | +0,44 % | €8,00 | €8,00 | €7,65 | 554,78K |
| 2026-09-21 | €7,93 | -1,67 % | €8,10 | €8,22 | €7,92 | 518,19K |
| 2026-09-18 | €8,07 | -0,55 % | €8,10 | €8,14 | €7,99 | 473,34K |
| 2026-09-17 | €8,11 | +0,06 % | €8,08 | €8,12 | €8,03 | 324,79K |
| 2026-09-16 | €8,11 | -1,22 % | €8,19 | €8,25 | €8,10 | 292,95K |
| 2026-09-15 | €8,21 | +1,92 % | €8,02 | €8,21 | €7,93 | 436,81K |
| 2026-09-14 | €8,06 | -2,42 % | €8,19 | €8,29 | €8,03 | 510,43K |
| 2026-09-11 | €8,26 | +0,61 % | €8,20 | €8,30 | €8,18 | 275,81K |
| 2026-09-10 | €8,20 | +0,67 % | €8,17 | €8,23 | €8,09 | 382,22K |
| 2026-09-09 | €8,15 | -3,32 % | €8,39 | €8,43 | €8,15 | 581,11K |
| 2026-09-08 | €8,43 | -0,41 % | €8,43 | €8,50 | €8,38 | 286,39K |
| 2026-09-07 | €8,47 | -0,59 % | €8,50 | €8,60 | €8,45 | 270,22K |
| 2026-09-04 | €8,52 | -2,52 % | €8,77 | €8,77 | €8,52 | 599,37K |
| 2026-09-03 | €8,73 | +0,58 % | €8,68 | €8,82 | €8,67 | 237,64K |
| 2026-09-02 | €8,69 | -2,09 % | €8,87 | €8,90 | €8,66 | 278,30K |
| 2026-09-01 | €8,87 | -0,84 % | €8,95 | €9,12 | €8,85 | 265,97K |
| 2026-08-31 | €8,94 | -0,17 % | €8,88 | €9,02 | €8,88 | 294,80K |
| 2026-08-28 | €8,96 | -0,99 % | €9,02 | €9,10 | €8,85 | 305,59K |
| 2026-08-27 | €9,05 | +0,28 % | €9,05 | €9,11 | €8,97 | 170,12K |
| 2026-08-26 | €9,02 | +0,28 % | €9,00 | €9,10 | €9,00 | 160,72K |
| 2026-08-25 | €9,00 | +1,01 % | €8,95 | €9,05 | €8,90 | 156,37K |
| 2026-08-24 | €8,91 | -1,05 % | €8,93 | €9,01 | €8,89 | 170,85K |
| 2026-08-21 | €9,01 | 0,00 % | €9,05 | €9,08 | €8,97 | 144,52K |
| 2026-08-20 | €9,01 | -0,99 % | €9,05 | €9,10 | €9,00 | 181,07K |
| 2026-08-19 | €9,10 | +0,39 % | €9,09 | €9,11 | €9,01 | 124,77K |
| 2026-08-18 | €9,06 | 0,00 % | €9,06 | €9,11 | €9,00 | 253,75K |
| 2026-08-17 | €9,06 | -0,49 % | €9,16 | €9,24 | €9,01 | 238,43K |
| 2026-08-14 | €9,10 | +0,94 % | €9,04 | €9,12 | €9,02 | 233,84K |
| 2026-08-13 | €9,02 | +2,21 % | €8,85 | €9,14 | €8,82 | 480,05K |
| 2026-08-12 | €8,82 | -0,23 % | €8,85 | €8,98 | €8,72 | 305,19K |
| 2026-08-11 | €8,85 | +2,25 % | €8,65 | €8,91 | €8,65 | 383,24K |
| 2026-08-10 | €8,65 | -0,57 % | €8,76 | €8,79 | €8,62 | 243,88K |
| 2026-08-07 | €8,70 | +0,81 % | €8,66 | €8,76 | €8,58 | 332,71K |
| 2026-08-06 | €8,63 | +0,29 % | €8,62 | €8,72 | €8,51 | 555,53K |
| 2026-08-05 | €8,60 | -0,81 % | €8,80 | €8,86 | €8,60 | 465,08K |
| 2026-08-04 | €8,68 | -1,53 % | €8,92 | €9,06 | €8,63 | 775,40K |
| 2026-08-03 | €8,81 | +3,53 % | €8,60 | €8,98 | €8,38 | 1,21M |
| 2026-07-31 | €8,51 | -11,81 % | €9,06 | €9,06 | €8,16 | 2,80M |
| 2026-07-30 | €9,65 | +3,04 % | €9,35 | €9,80 | €9,32 | 670,38K |
| 2026-07-29 | €9,36 | -0,53 % | €9,45 | €9,52 | €9,32 | 268,73K |
| 2026-07-28 | €9,41 | -0,89 % | €9,47 | €9,47 | €9,23 | 350,96K |
| 2026-07-27 | €9,50 | -2,16 % | €9,77 | €9,81 | €9,47 | 337,69K |
| 2026-07-24 | €9,71 | +0,26 % | €9,78 | €9,78 | €9,58 | 169,26K |
| 2026-07-23 | €9,69 | -1,02 % | €9,80 | €9,93 | €9,65 | 263,51K |
| 2026-07-22 | €9,78 | +1,19 % | €9,67 | €9,89 | €9,58 | 173,01K |
| 2026-07-21 | €9,67 | -1,18 % | €9,77 | €9,79 | €9,61 | 224,57K |
| 2026-07-20 | €9,78 | -0,25 % | €9,78 | €9,91 | €9,68 | 134,83K |
| 2026-07-17 | €9,81 | +0,46 % | €9,63 | €9,81 | €9,50 | 303,30K |
| 2026-07-16 | €9,77 | +3,61 % | €9,53 | €9,77 | €9,45 | 368,53K |
| 2026-07-15 | €9,43 | +0,48 % | €9,46 | €9,73 | €9,27 | 379,67K |
| 2026-07-14 | €9,38 | -1,42 % | €9,49 | €9,55 | €9,33 | 205,73K |
| 2026-07-13 | €9,52 | -1,65 % | €9,55 | €9,75 | €9,31 | 457,56K |
| 2026-07-10 | €9,68 | +0,52 % | €9,64 | €9,74 | €9,58 | 176,48K |
| 2026-07-09 | €9,63 | -2,14 % | €9,93 | €9,99 | €9,62 | 364,87K |
| 2026-07-08 | €9,84 | +3,69 % | €9,51 | €9,88 | €9,51 | 412,90K |
| 2026-07-07 | €9,48 | +0,64 % | €9,40 | €9,57 | €9,31 | 323,86K |
| 2026-07-06 | €9,43 | -0,53 % | €9,39 | €9,43 | €9,27 | 313,33K |
| 2026-07-03 | €9,48 | +0,74 % | €9,43 | €9,56 | €9,38 | 408,76K |
| 2026-07-02 | €9,40 | -1,26 % | €9,50 | €9,50 | €9,25 | 312,06K |
| 2026-07-01 | €9,52 | +0,79 % | €9,43 | €9,65 | €9,23 | 482,81K |
| 2026-06-30 | €9,45 | -0,47 % | €9,56 | €9,60 | €9,41 | 217,91K |
| 2026-06-29 | €9,49 | -0,89 % | €9,60 | €9,69 | €9,49 | 374,02K |
| 2026-06-26 | €9,58 | -3,91 % | €9,98 | €9,98 | €9,47 | 726,40K |
| 2026-06-25 | €9,97 | -2,16 % | €10,17 | €10,18 | €9,75 | 489,30K |
| 2026-06-24 | €10,19 | -3,14 % | €10,55 | €10,55 | €10,17 | 306,76K |
| 2026-06-23 | €10,52 | -2,95 % | €10,79 | €10,79 | €10,52 | 207,48K |
| 2026-06-22 | €10,84 | +0,46 % | €10,83 | €10,94 | €10,73 | 253,81K |
| 2026-06-19 | €10,79 | -2,88 % | €11,03 | €11,11 | €10,79 | 382,04K |
| 2026-06-18 | €11,11 | -2,11 % | €11,31 | €11,32 | €11,08 | 278,67K |
| 2026-06-17 | €11,35 | +2,44 % | €11,08 | €11,38 | €10,98 | 246,19K |
| 2026-06-16 | €11,08 | -5,70 % | €11,76 | €11,77 | €10,99 | 778,56K |
| 2026-06-15 | €11,75 | -1,51 % | €12,12 | €12,28 | €11,71 | 313,93K |
| 2026-06-12 | €11,93 | +0,85 % | €11,95 | €12,01 | €11,61 | 354,71K |
| 2026-06-11 | €11,83 | +0,68 % | €11,71 | €11,93 | €11,66 | 256,86K |
| 2026-06-10 | €11,75 | -0,17 % | €11,76 | €11,95 | €11,70 | 283,69K |
| 2026-06-09 | €11,77 | +0,09 % | €11,77 | €12,19 | €11,66 | 423,71K |
| 2026-06-08 | €11,76 | +0,68 % | €11,55 | €12,08 | €11,54 | 412,26K |
| 2026-06-05 | €11,68 | -1,52 % | €11,86 | €12,02 | €11,59 | 292,68K |
| 2026-06-04 | €11,86 | +1,63 % | €11,66 | €12,07 | €11,62 | 315,70K |
| 2026-06-03 | €11,67 | +1,21 % | €11,51 | €11,79 | €11,51 | 308,89K |
| 2026-06-02 | €11,53 | +1,14 % | €11,50 | €11,59 | €11,40 | 187,52K |
| 2026-06-01 | €11,40 | +0,53 % | €11,34 | €11,57 | €11,30 | 406,19K |
| 2026-05-29 | €11,34 | +0,27 % | €11,41 | €11,45 | €11,28 | 516,87K |