18,200€
-0,87%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 18,01 | 18,08 | 17,92 | 18,05 | 0,61% | - |
| 03.10.2024 | 18,32 | 18,32 | 17,94 | 17,94 | -3,03% | 292,00 |
| 02.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,43% | 6,00 |
| 01.10.2024 | 18,70 | 18,70 | 18,58 | 18,58 | 0,11% | 4,00 |
| 30.09.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,87% | 1,00 |
| 27.09.2024 | 18,46 | 18,58 | 18,40 | 18,40 | -0,86% | 16,00 |
| 26.09.2024 | 18,46 | 18,56 | 18,34 | 18,56 | 1,98% | 564,00 |
| 25.09.2024 | 18,23 | 18,46 | 18,18 | 18,20 | -0,33% | - |
| 24.09.2024 | 17,94 | 18,26 | 17,94 | 18,26 | -0,22% | 206,00 |
| 23.09.2024 | 18,78 | 18,78 | 18,30 | 18,30 | -0,97% | 299,00 |
| 20.09.2024 | 18,74 | 18,74 | 18,46 | 18,48 | -1,91% | 205,00 |
| 19.09.2024 | 18,90 | 18,90 | 18,64 | 18,84 | -0,53% | 263,00 |
| 18.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,16% | 115,00 |
| 17.09.2024 | 19,00 | 19,02 | 18,84 | 18,91 | -0,05% | - |
| 16.09.2024 | 19,00 | 19,10 | 18,92 | 18,92 | -0,84% | 38,00 |
| 13.09.2024 | 19,10 | 19,12 | 18,97 | 19,08 | -0,10% | - |
| 12.09.2024 | 19,14 | 19,26 | 19,10 | 19,10 | -0,52% | 124,00 |
| 11.09.2024 | 19,16 | 19,20 | 19,12 | 19,20 | -0,21% | 21,00 |
| 10.09.2024 | 19,04 | 19,24 | 19,04 | 19,24 | 0,52% | 106,00 |
| 09.09.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,31% | 9,00 |
| 06.09.2024 | 19,24 | 19,24 | 19,20 | 19,20 | -1,23% | 21,00 |
| 05.09.2024 | 19,32 | 19,44 | 19,24 | 19,44 | 1,78% | 13,00 |
| 04.09.2024 | 19,06 | 19,10 | 19,06 | 19,10 | -0,42% | 202,00 |
| 03.09.2024 | 19,24 | 19,24 | 19,16 | 19,18 | 0,42% | 53,00 |
| 02.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 2,00 |
| 30.08.2024 | 19,02 | 19,26 | 19,02 | 19,20 | 2,13% | 86,00 |
| 29.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,11% | 1,00 |
| 28.08.2024 | 18,86 | 18,86 | 18,82 | 18,82 | 0,00% | 52,00 |
| 27.08.2024 | 19,00 | 19,00 | 18,80 | 18,82 | -1,05% | 38,00 |
| 26.08.2024 | 18,88 | 19,02 | 18,80 | 19,02 | 0,21% | 40,00 |
| 23.08.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,53% | 51,00 |
| 22.08.2024 | 19,08 | 19,12 | 18,88 | 18,88 | -0,63% | 504,00 |
| 21.08.2024 | 18,92 | 19,02 | 18,92 | 19,00 | -0,52% | 55,00 |
| 20.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,10% | 4,00 |
| 19.08.2024 | 18,98 | 19,08 | 18,98 | 19,08 | 0,42% | 38,00 |
| 16.08.2024 | 19,00 | 19,00 | 18,96 | 19,00 | 0,00% | 31,00 |
| 15.08.2024 | 19,14 | 19,14 | 18,92 | 19,00 | -0,31% | 48,00 |
| 14.08.2024 | 19,14 | 19,14 | 19,06 | 19,06 | 0,05% | 6,00 |
| 13.08.2024 | 19,11 | 19,15 | 18,89 | 19,05 | 0,37% | - |
| 12.08.2024 | 19,16 | 19,26 | 18,98 | 18,98 | -0,32% | 110,00 |
| 09.08.2024 | 19,06 | 19,06 | 19,02 | 19,04 | 0,00% | 21,00 |
| 08.08.2024 | 18,84 | 19,10 | 18,84 | 19,04 | 1,60% | 257,00 |
| 07.08.2024 | 19,16 | 19,26 | 18,74 | 18,74 | -1,68% | 34,00 |
| 06.08.2024 | 19,08 | 19,12 | 18,76 | 19,06 | 0,32% | 320,00 |
| 05.08.2024 | 19,24 | 19,34 | 18,90 | 19,00 | -3,36% | 1.672,00 |
| 02.08.2024 | 19,42 | 19,90 | 19,42 | 19,66 | 0,51% | 466,00 |
| 01.08.2024 | 19,54 | 20,00 | 19,06 | 19,56 | 2,95% | 1.631,00 |
| 31.07.2024 | 19,16 | 19,16 | 19,00 | 19,00 | 1,50% | 35,00 |
| 30.07.2024 | 19,00 | 19,10 | 18,72 | 18,72 | -0,85% | 937,00 |
| 29.07.2024 | 18,80 | 18,90 | 18,80 | 18,88 | 0,75% | 793,00 |
| 26.07.2024 | 18,72 | 18,74 | 18,72 | 18,74 | -0,21% | 2,00 |
| 25.07.2024 | 18,48 | 18,78 | 18,48 | 18,78 | 0,64% | 41,00 |
| 24.07.2024 | 18,44 | 18,66 | 18,44 | 18,66 | 0,32% | 182,00 |
| 23.07.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,59% | 5,00 |
| 22.07.2024 | 18,76 | 18,90 | 18,76 | 18,90 | 0,85% | 14,00 |
| 19.07.2024 | 18,64 | 18,74 | 18,64 | 18,74 | -0,85% | 289,00 |
| 18.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,96% | 1,00 |