22,075€
-0,79%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 21,90 | 22,25 | 21,90 | 22,25 | 0,23% | 218,00 |
| 30.01.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -1,77% | 8,00 |
| 29.01.2026 | 22,40 | 22,60 | 22,05 | 22,60 | 0,89% | 1.283,00 |
| 28.01.2026 | 23,20 | 23,30 | 22,35 | 22,40 | -2,82% | 84,00 |
| 27.01.2026 | 23,00 | 23,15 | 22,90 | 23,05 | 0,44% | 487,00 |
| 26.01.2026 | 22,75 | 23,05 | 22,65 | 22,95 | 0,44% | 188,00 |
| 23.01.2026 | 22,95 | 22,95 | 22,70 | 22,85 | -0,87% | 15,00 |
| 22.01.2026 | 22,80 | 23,05 | 22,70 | 23,05 | 2,90% | 2.852,00 |
| 21.01.2026 | 22,65 | 22,70 | 22,30 | 22,40 | -1,32% | 28,00 |
| 20.01.2026 | 22,25 | 22,75 | 22,25 | 22,70 | 1,57% | 1.201,00 |
| 19.01.2026 | 22,55 | 22,75 | 22,20 | 22,35 | -2,19% | 1.229,00 |
| 16.01.2026 | 22,45 | 22,95 | 22,45 | 22,85 | 5,06% | 925,00 |
| 15.01.2026 | 21,75 | 21,75 | 21,65 | 21,75 | 0,23% | 800,00 |
| 14.01.2026 | 21,70 | 21,75 | 21,60 | 21,70 | 0,46% | 70,00 |
| 13.01.2026 | 22,10 | 22,10 | 21,60 | 21,60 | -2,26% | 257,00 |
| 12.01.2026 | 22,10 | 22,10 | 21,95 | 22,10 | 0,00% | 231,00 |
| 09.01.2026 | 22,00 | 22,25 | 21,80 | 22,10 | 1,14% | 578,00 |
| 08.01.2026 | 22,00 | 22,05 | 21,80 | 21,85 | -0,91% | 729,00 |
| 07.01.2026 | 21,85 | 22,20 | 21,80 | 22,05 | 0,68% | 530,00 |
| 06.01.2026 | 21,75 | 21,90 | 21,65 | 21,90 | 0,92% | 1.019,00 |
| 05.01.2026 | 21,90 | 21,95 | 21,65 | 21,70 | -0,46% | 182,00 |
| 02.01.2026 | 21,30 | 22,25 | 21,30 | 21,80 | 2,59% | 1.850,00 |
| 30.12.2025 | 21,20 | 21,30 | 21,20 | 21,25 | -0,23% | 18,00 |
| 29.12.2025 | 21,30 | 21,45 | 21,25 | 21,30 | 0,00% | 220,00 |
| 23.12.2025 | 21,25 | 21,30 | 21,20 | 21,30 | -0,23% | 111,00 |
| 22.12.2025 | 21,30 | 21,40 | 21,05 | 21,35 | -2,06% | 558,00 |
| 19.12.2025 | 20,70 | 22,00 | 20,70 | 21,80 | 6,34% | 1.232,00 |
| 18.12.2025 | 20,60 | 20,85 | 20,40 | 20,50 | -0,49% | 2.128,00 |
| 17.12.2025 | 20,35 | 20,60 | 20,35 | 20,60 | 0,24% | 649,00 |
| 16.12.2025 | 20,60 | 20,65 | 20,55 | 20,55 | -0,48% | 8,00 |
| 15.12.2025 | 20,65 | 20,65 | 20,50 | 20,65 | 0,49% | 162,00 |
| 12.12.2025 | 20,65 | 20,65 | 20,55 | 20,55 | 0,00% | 243,00 |
| 11.12.2025 | 20,40 | 20,55 | 20,40 | 20,55 | 1,23% | 49,00 |
| 10.12.2025 | 20,30 | 20,35 | 20,15 | 20,30 | -0,25% | 863,00 |
| 09.12.2025 | 20,25 | 20,35 | 20,20 | 20,35 | 0,49% | 41,00 |
| 08.12.2025 | 20,85 | 20,90 | 20,20 | 20,25 | -3,57% | 2.035,00 |
| 05.12.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 1,20% | 83,00 |
| 04.12.2025 | 20,95 | 21,00 | 20,70 | 20,75 | -0,48% | 120,00 |
| 03.12.2025 | 21,00 | 21,05 | 20,85 | 20,85 | -0,71% | 24,00 |
| 02.12.2025 | 21,15 | 21,15 | 21,00 | 21,00 | -0,71% | 32,00 |
| 01.12.2025 | 21,25 | 21,25 | 21,10 | 21,15 | -0,47% | 23,00 |
| 28.11.2025 | 21,35 | 21,40 | 21,25 | 21,25 | -0,47% | 394,00 |
| 27.11.2025 | 21,05 | 21,35 | 21,05 | 21,35 | 0,95% | 617,00 |
| 26.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,47% | 1,00 |
| 25.11.2025 | 21,05 | 21,30 | 21,05 | 21,25 | 0,95% | 336,00 |
| 24.11.2025 | 21,80 | 22,55 | 20,85 | 21,05 | 1,94% | 7.563,00 |
| 21.11.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 0,98% | 680,00 |
| 20.11.2025 | 20,60 | 20,60 | 20,45 | 20,45 | 0,99% | 30,00 |
| 19.11.2025 | 20,30 | 20,30 | 20,25 | 20,25 | -0,74% | 7,00 |
| 18.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | 304,00 |
| 17.11.2025 | 20,65 | 20,70 | 20,25 | 20,30 | -0,98% | 39,00 |
| 14.11.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -1,20% | 55,00 |
| 13.11.2025 | 20,95 | 20,95 | 20,75 | 20,75 | -0,72% | 106,00 |
| 12.11.2025 | 20,80 | 20,95 | 20,80 | 20,90 | 0,72% | 346,00 |
| 11.11.2025 | 20,60 | 20,80 | 20,60 | 20,75 | 0,48% | 32,00 |
| 10.11.2025 | 20,85 | 20,85 | 20,55 | 20,65 | 0,12% | 82,00 |
| 07.11.2025 | 20,58 | 20,63 | 20,30 | 20,63 | 0,12% | - |
| 06.11.2025 | 20,55 | 20,60 | 20,45 | 20,60 | 1,23% | 316,00 |
| 05.11.2025 | 20,15 | 20,35 | 20,15 | 20,35 | 1,24% | 4.076,00 |
| 04.11.2025 | 20,15 | 20,30 | 20,05 | 20,10 | -1,71% | 1.355,00 |
| 03.11.2025 | 20,65 | 20,65 | 20,45 | 20,45 | -0,49% | 500,00 |
| 31.10.2025 | 20,65 | 20,70 | 20,55 | 20,55 | -0,24% | 288,00 |
| 30.10.2025 | 20,55 | 20,70 | 20,55 | 20,60 | 0,49% | 520,00 |
| 29.10.2025 | 20,45 | 20,70 | 20,45 | 20,50 | -0,49% | 174,00 |
| 28.10.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 111,00 |
| 27.10.2025 | 20,95 | 20,95 | 20,60 | 20,60 | -0,96% | 335,00 |
| 24.10.2025 | 21,05 | 21,15 | 20,80 | 20,80 | -1,65% | 142,00 |
| 23.10.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 0,95% | 95,00 |
| 22.10.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,71% | 2,00 |
| 21.10.2025 | 21,00 | 21,10 | 20,95 | 21,10 | 0,00% | 734,00 |
| 20.10.2025 | 20,85 | 21,15 | 20,85 | 21,10 | 1,44% | 64,00 |
| 17.10.2025 | 20,40 | 20,80 | 20,30 | 20,80 | 1,46% | 762,00 |
| 16.10.2025 | 20,75 | 20,75 | 20,50 | 20,50 | -0,73% | 293,00 |
| 15.10.2025 | 21,00 | 21,00 | 20,65 | 20,65 | -0,96% | 1.994,00 |
| 14.10.2025 | 20,85 | 20,85 | 20,55 | 20,85 | -0,71% | 1.677,00 |
| 13.10.2025 | 20,65 | 21,05 | 20,65 | 21,00 | 0,24% | 5.539,00 |
| 10.10.2025 | 20,45 | 21,15 | 20,45 | 20,95 | 2,70% | 760,00 |
| 09.10.2025 | 20,15 | 20,70 | 20,05 | 20,40 | 0,99% | 944,00 |
| 08.10.2025 | 19,74 | 20,25 | 19,74 | 20,20 | 2,75% | 1.201,00 |
| 07.10.2025 | 19,80 | 19,86 | 19,66 | 19,66 | -1,70% | 297,00 |
| 06.10.2025 | 20,20 | 20,95 | 19,76 | 20,00 | -0,74% | 2.701,00 |
| 03.10.2025 | 19,90 | 20,15 | 19,90 | 20,15 | 2,28% | 1.211,00 |
| 02.10.2025 | 20,10 | 20,15 | 19,70 | 19,70 | -1,50% | 1.723,00 |
| 01.10.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 1,21% | 2.208,00 |
| 30.09.2025 | 19,64 | 19,78 | 19,52 | 19,76 | 0,71% | 1.088,00 |
| 29.09.2025 | 19,94 | 19,94 | 19,54 | 19,62 | -0,20% | 993,00 |
| 26.09.2025 | 19,68 | 19,68 | 19,64 | 19,66 | -0,10% | 711,00 |
| 25.09.2025 | 19,58 | 19,72 | 19,42 | 19,68 | 0,72% | 1.599,00 |
| 24.09.2025 | 19,64 | 19,64 | 19,50 | 19,54 | -0,61% | 674,00 |
| 23.09.2025 | 19,94 | 19,96 | 19,64 | 19,66 | -1,31% | 2.122,00 |
| 22.09.2025 | 19,86 | 19,98 | 19,70 | 19,92 | 0,20% | 4.182,00 |
| 19.09.2025 | 19,52 | 19,88 | 19,52 | 19,88 | 1,64% | 1.691,00 |
| 18.09.2025 | 19,64 | 19,72 | 19,34 | 19,56 | -0,41% | 18.376,00 |
| 17.09.2025 | 19,94 | 19,94 | 19,62 | 19,64 | -1,01% | 1.145,00 |
| 16.09.2025 | 20,00 | 20,05 | 19,84 | 19,84 | -0,60% | 798,00 |
| 15.09.2025 | 20,90 | 20,90 | 19,88 | 19,96 | -4,27% | 1.242,00 |
| 12.09.2025 | 20,95 | 20,95 | 20,75 | 20,85 | 0,85% | 1.240,00 |
| 11.09.2025 | 20,70 | 20,73 | 20,63 | 20,68 | 0,00% | 1,00 |
| 10.09.2025 | 21,18 | 21,18 | 20,68 | 20,68 | -2,01% | 45,00 |
| 09.09.2025 | 21,15 | 21,18 | 21,03 | 21,10 | 0,60% | - |