18,540€
0,11%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -0,11% | 27,00 |
| 27.02.2025 | 18,52 | 18,52 | 18,50 | 18,52 | 0,65% | 656,00 |
| 26.02.2025 | 18,90 | 18,90 | 18,40 | 18,40 | -2,65% | 680,00 |
| 25.02.2025 | 18,94 | 19,00 | 18,90 | 18,90 | -0,53% | 220,00 |
| 24.02.2025 | 19,38 | 19,44 | 18,92 | 19,00 | -2,26% | 807,00 |
| 21.02.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,82% | 11,00 |
| 20.02.2025 | 19,96 | 19,96 | 19,04 | 19,60 | -3,45% | 2.441,00 |
| 19.02.2025 | 19,92 | 20,30 | 19,92 | 20,30 | 2,01% | 745,00 |
| 18.02.2025 | 19,98 | 20,05 | 19,90 | 19,90 | 0,20% | 270,00 |
| 17.02.2025 | 19,96 | 19,96 | 19,86 | 19,86 | -0,20% | 36,00 |
| 14.02.2025 | 19,64 | 20,00 | 19,64 | 19,90 | 0,20% | 146,00 |
| 13.02.2025 | 19,60 | 19,86 | 19,60 | 19,86 | 1,74% | 73,00 |
| 12.02.2025 | 19,42 | 19,56 | 19,42 | 19,52 | 0,36% | 391,00 |
| 11.02.2025 | 19,48 | 19,53 | 19,33 | 19,45 | -0,26% | - |
| 10.02.2025 | 19,52 | 19,60 | 19,40 | 19,50 | -0,61% | 845,00 |
| 07.02.2025 | 19,42 | 19,62 | 19,24 | 19,62 | 1,13% | 88,00 |
| 06.02.2025 | 19,34 | 19,54 | 19,34 | 19,40 | 2,21% | 143,00 |
| 05.02.2025 | 18,86 | 18,98 | 18,86 | 18,98 | 0,42% | 48,00 |
| 04.02.2025 | 19,06 | 19,16 | 18,90 | 18,90 | 0,32% | 138,00 |
| 03.02.2025 | 18,92 | 19,00 | 18,84 | 18,84 | -0,95% | 16,00 |
| 31.01.2025 | 19,16 | 19,28 | 18,99 | 19,02 | -1,04% | - |
| 30.01.2025 | 19,14 | 19,22 | 19,06 | 19,22 | 0,84% | 6,00 |
| 29.01.2025 | 19,00 | 19,06 | 19,00 | 19,06 | 0,32% | 2,00 |
| 28.01.2025 | 18,82 | 19,16 | 18,82 | 19,00 | 0,85% | 1.354,00 |
| 27.01.2025 | 18,34 | 18,96 | 18,34 | 18,84 | 1,73% | 1.515,00 |
| 24.01.2025 | 18,16 | 18,52 | 18,14 | 18,52 | 1,54% | 1.187,00 |
| 23.01.2025 | 18,08 | 18,24 | 18,04 | 18,24 | 0,77% | 39,00 |
| 22.01.2025 | 18,14 | 18,24 | 18,04 | 18,10 | 0,33% | 119,00 |
| 21.01.2025 | 18,14 | 18,14 | 17,94 | 18,04 | -0,77% | 724,00 |
| 20.01.2025 | 17,10 | 18,40 | 17,10 | 18,18 | 6,32% | 3.946,00 |
| 17.01.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | 623,00 |
| 16.01.2025 | 16,78 | 17,00 | 16,78 | 17,00 | 1,67% | 16,00 |
| 15.01.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,48% | 10,00 |
| 14.01.2025 | 16,76 | 16,80 | 16,76 | 16,80 | 0,60% | 4,00 |
| 13.01.2025 | 16,74 | 16,86 | 16,70 | 16,70 | -1,76% | 70,00 |
| 10.01.2025 | 17,06 | 17,06 | 16,88 | 17,00 | -0,47% | 106,00 |
| 09.01.2025 | 17,12 | 17,22 | 17,08 | 17,08 | -0,12% | 108,00 |
| 08.01.2025 | 16,98 | 17,18 | 16,98 | 17,10 | 1,06% | 2.344,00 |
| 07.01.2025 | 16,72 | 17,24 | 16,72 | 16,92 | 3,68% | 906,00 |
| 06.01.2025 | 16,50 | 16,52 | 16,32 | 16,32 | -2,04% | 104,00 |
| 03.01.2025 | 16,66 | 16,66 | 16,56 | 16,66 | 0,12% | 121,00 |
| 02.01.2025 | 16,64 | 16,84 | 16,64 | 16,64 | -0,36% | 451,00 |
| 30.12.2024 | 16,68 | 16,74 | 16,68 | 16,70 | 0,36% | 1.010,00 |
| 27.12.2024 | 16,80 | 16,80 | 16,64 | 16,64 | -0,60% | 387,00 |
| 23.12.2024 | 18,04 | 18,04 | 15,88 | 16,74 | -8,12% | 3.845,00 |
| 20.12.2024 | 18,16 | 18,22 | 18,16 | 18,22 | 0,22% | 21,00 |
| 19.12.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,28% | 10,00 |
| 18.12.2024 | 18,33 | 18,41 | 18,10 | 18,13 | -1,04% | - |
| 17.12.2024 | 18,32 | 18,38 | 18,23 | 18,32 | -0,76% | - |
| 16.12.2024 | 18,66 | 18,66 | 18,26 | 18,46 | 0,11% | 552,00 |
| 13.12.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,33% | 1,00 |
| 12.12.2024 | 18,40 | 18,40 | 18,36 | 18,38 | 0,11% | 284,00 |
| 11.12.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,22% | 251,00 |
| 10.12.2024 | 18,18 | 18,44 | 18,18 | 18,32 | 1,44% | 10,00 |
| 09.12.2024 | 18,04 | 18,06 | 18,04 | 18,06 | -0,33% | 79,00 |
| 06.12.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,11% | 136,00 |
| 05.12.2024 | 18,26 | 18,26 | 18,14 | 18,14 | 0,00% | 237,00 |
| 04.12.2024 | 18,36 | 18,38 | 18,14 | 18,14 | -1,20% | 13,00 |
| 03.12.2024 | 18,60 | 18,60 | 18,30 | 18,36 | -0,76% | 238,00 |
| 02.12.2024 | 18,44 | 18,72 | 18,42 | 18,50 | -0,86% | 441,00 |
| 29.11.2024 | 18,56 | 18,66 | 18,56 | 18,66 | 0,27% | 14,00 |
| 28.11.2024 | 18,73 | 18,81 | 18,59 | 18,61 | -0,05% | - |
| 27.11.2024 | 18,66 | 18,68 | 18,62 | 18,62 | -0,75% | 8,00 |
| 26.11.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -1,26% | 320,00 |
| 25.11.2024 | 18,76 | 19,02 | 18,74 | 19,00 | 1,60% | 366,00 |
| 22.11.2024 | 18,26 | 18,70 | 18,26 | 18,70 | 2,97% | 205,00 |
| 21.11.2024 | 18,10 | 18,16 | 18,10 | 18,16 | -0,55% | 369,00 |
| 20.11.2024 | 18,21 | 18,31 | 18,12 | 18,26 | 0,88% | - |
| 19.11.2024 | 18,14 | 18,22 | 17,94 | 18,10 | 0,67% | - |
| 18.11.2024 | 18,50 | 18,52 | 17,98 | 17,98 | -2,92% | 11,00 |
| 15.11.2024 | 18,66 | 18,66 | 18,42 | 18,52 | -1,28% | 14,00 |
| 14.11.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,64% | 1,00 |
| 13.11.2024 | 18,80 | 18,88 | 18,74 | 18,88 | -1,46% | 203,00 |
| 12.11.2024 | 19,12 | 19,16 | 19,12 | 19,16 | 0,21% | 2,00 |
| 11.11.2024 | 19,02 | 19,22 | 19,02 | 19,12 | 1,49% | 36,00 |
| 08.11.2024 | 18,76 | 19,00 | 18,76 | 18,84 | 0,64% | 93,00 |
| 07.11.2024 | 18,80 | 18,80 | 18,72 | 18,72 | 0,43% | 155,00 |
| 06.11.2024 | 18,80 | 18,80 | 18,62 | 18,64 | -0,11% | 246,00 |
| 05.11.2024 | 18,72 | 18,72 | 18,62 | 18,66 | 0,32% | 13,00 |
| 04.11.2024 | 18,66 | 18,74 | 18,60 | 18,60 | 0,54% | 4,00 |
| 01.11.2024 | 18,62 | 18,62 | 18,50 | 18,50 | 0,65% | 3,00 |
| 31.10.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,61% | 3,00 |
| 30.10.2024 | 18,64 | 18,68 | 18,64 | 18,68 | -0,32% | 772,00 |
| 29.10.2024 | 18,94 | 18,94 | 18,66 | 18,74 | -0,64% | 609,00 |
| 28.10.2024 | 18,88 | 19,00 | 18,70 | 18,86 | 0,43% | 100,00 |
| 25.10.2024 | 18,74 | 18,78 | 18,74 | 18,78 | 0,21% | 782,00 |
| 24.10.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,41% | 2,00 |
| 23.10.2024 | 18,76 | 18,76 | 18,48 | 18,48 | -1,07% | 142,00 |
| 22.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,95% | 959,00 |
| 21.10.2024 | 18,84 | 18,86 | 18,80 | 18,86 | -0,11% | 101,00 |
| 18.10.2024 | 18,76 | 18,88 | 18,76 | 18,88 | 0,64% | 5,00 |
| 17.10.2024 | 18,70 | 18,76 | 18,68 | 18,76 | -0,32% | 286,00 |
| 16.10.2024 | 18,58 | 18,82 | 18,58 | 18,82 | 0,11% | 103,00 |
| 15.10.2024 | 18,86 | 18,86 | 18,80 | 18,80 | -0,11% | 504,00 |
| 14.10.2024 | 18,94 | 18,94 | 18,50 | 18,82 | -0,11% | 361,00 |
| 11.10.2024 | 18,66 | 19,18 | 18,66 | 18,84 | 2,39% | 1.502,00 |
| 10.10.2024 | 18,50 | 18,50 | 18,32 | 18,40 | 2,00% | 3.054,00 |
| 09.10.2024 | 17,94 | 18,04 | 17,92 | 18,04 | 1,01% | 531,00 |
| 08.10.2024 | 17,90 | 17,90 | 17,86 | 17,86 | 0,00% | 500,00 |
| 07.10.2024 | 18,08 | 18,08 | 17,86 | 17,86 | -1,05% | 51,00 |