20,625€
0,12%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,65 | 20,75 | 20,60 | 20,60 | 0,00% | 21,00 |
| 21.08.2025 | 20,60 | 20,60 | 20,45 | 20,60 | -0,96% | 109,00 |
| 20.08.2025 | 20,70 | 20,85 | 20,60 | 20,80 | 0,73% | 503,00 |
| 19.08.2025 | 20,85 | 20,85 | 20,60 | 20,65 | -1,20% | 304,00 |
| 18.08.2025 | 20,75 | 20,90 | 20,55 | 20,90 | 1,21% | 564,00 |
| 15.08.2025 | 21,05 | 21,05 | 20,65 | 20,65 | -1,90% | 237,00 |
| 14.08.2025 | 20,80 | 21,05 | 20,70 | 21,05 | 0,96% | 1.111,00 |
| 13.08.2025 | 20,75 | 20,90 | 20,75 | 20,85 | 0,72% | 383,00 |
| 12.08.2025 | 21,05 | 21,05 | 20,70 | 20,70 | -1,43% | 59,00 |
| 11.08.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 1,45% | 304,00 |
| 08.08.2025 | 20,65 | 20,80 | 20,60 | 20,70 | -0,48% | 14,00 |
| 07.08.2025 | 20,80 | 20,95 | 20,55 | 20,80 | 0,73% | 403,00 |
| 06.08.2025 | 20,95 | 20,95 | 20,65 | 20,65 | -1,67% | 1.210,00 |
| 05.08.2025 | 21,40 | 21,40 | 20,90 | 21,00 | -1,18% | 543,00 |
| 04.08.2025 | 21,30 | 21,35 | 21,15 | 21,25 | 0,47% | 457,00 |
| 01.08.2025 | 21,55 | 21,55 | 21,05 | 21,15 | -1,40% | 1.054,00 |
| 31.07.2025 | 22,55 | 22,55 | 21,35 | 21,45 | -1,83% | 1.427,00 |
| 30.07.2025 | 22,55 | 22,55 | 21,45 | 21,85 | -3,32% | 565,00 |
| 29.07.2025 | 22,70 | 22,85 | 22,60 | 22,60 | 0,89% | 622,00 |
| 28.07.2025 | 22,30 | 22,40 | 22,30 | 22,40 | -0,44% | 38,00 |
| 25.07.2025 | 22,35 | 22,50 | 22,35 | 22,50 | 0,22% | 2,00 |
| 24.07.2025 | 22,55 | 22,60 | 22,30 | 22,45 | -0,44% | 50,00 |
| 23.07.2025 | 22,55 | 22,60 | 22,20 | 22,55 | 1,58% | 150,00 |
| 22.07.2025 | 22,35 | 22,40 | 22,20 | 22,20 | -0,45% | 351,00 |
| 21.07.2025 | 22,00 | 22,45 | 21,50 | 22,30 | 0,22% | 2.580,00 |
| 18.07.2025 | 21,85 | 22,70 | 21,85 | 22,25 | 2,06% | 2.294,00 |
| 17.07.2025 | 21,90 | 22,00 | 21,60 | 21,80 | 0,00% | 130,00 |
| 16.07.2025 | 21,80 | 21,85 | 21,75 | 21,80 | 0,23% | 150,00 |
| 15.07.2025 | 22,25 | 22,25 | 21,75 | 21,75 | -1,58% | 368,00 |
| 14.07.2025 | 21,85 | 22,20 | 21,75 | 22,10 | 0,45% | 288,00 |
| 11.07.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -0,23% | 30,00 |
| 10.07.2025 | 21,95 | 22,10 | 21,90 | 22,05 | 0,68% | 494,00 |
| 09.07.2025 | 22,15 | 22,15 | 21,80 | 21,90 | -0,90% | 1.428,00 |
| 08.07.2025 | 22,75 | 22,75 | 21,90 | 22,10 | 0,00% | 4.657,00 |
| 07.07.2025 | 22,30 | 22,40 | 22,00 | 22,10 | -0,45% | 63,00 |
| 04.07.2025 | 22,30 | 22,40 | 22,20 | 22,20 | -0,67% | 145,00 |
| 03.07.2025 | 22,25 | 22,35 | 22,20 | 22,35 | 1,36% | 390,00 |
| 02.07.2025 | 22,75 | 22,75 | 21,95 | 22,05 | -2,43% | 275,00 |
| 01.07.2025 | 22,45 | 22,60 | 22,45 | 22,60 | 0,22% | 256,00 |
| 30.06.2025 | 22,55 | 22,65 | 22,55 | 22,55 | -0,44% | 825,00 |
| 27.06.2025 | 22,70 | 22,80 | 22,55 | 22,65 | 0,89% | 568,00 |
| 26.06.2025 | 22,50 | 22,60 | 22,40 | 22,45 | -1,10% | 1.037,00 |
| 25.06.2025 | 22,55 | 22,75 | 22,50 | 22,70 | 0,89% | 304,00 |
| 24.06.2025 | 22,70 | 22,90 | 22,35 | 22,50 | -0,44% | 629,00 |
| 23.06.2025 | 21,70 | 22,60 | 21,45 | 22,60 | 0,89% | 3.277,00 |
| 20.06.2025 | 22,65 | 22,65 | 22,40 | 22,40 | 0,22% | 129,00 |
| 19.06.2025 | 21,90 | 22,65 | 21,90 | 22,35 | 2,05% | 3.117,00 |
| 18.06.2025 | 22,00 | 22,10 | 21,80 | 21,90 | -0,45% | 533,00 |
| 17.06.2025 | 21,65 | 22,00 | 21,65 | 22,00 | 0,69% | 654,00 |
| 16.06.2025 | 21,90 | 21,90 | 21,85 | 21,85 | 0,69% | 7,00 |
| 13.06.2025 | 21,70 | 22,05 | 21,30 | 21,70 | -1,14% | 2.182,00 |
| 12.06.2025 | 21,80 | 22,10 | 21,75 | 21,95 | 0,69% | 745,00 |
| 11.06.2025 | 21,85 | 21,85 | 21,80 | 21,80 | 0,00% | 15,00 |
| 10.06.2025 | 21,90 | 22,30 | 21,80 | 21,80 | -0,23% | 3.114,00 |
| 09.06.2025 | 22,10 | 22,10 | 21,75 | 21,85 | -1,13% | 1.661,00 |
| 06.06.2025 | 21,90 | 22,15 | 21,90 | 22,10 | 0,68% | 2.239,00 |
| 05.06.2025 | 21,90 | 21,95 | 21,85 | 21,95 | 0,00% | 2.183,00 |
| 04.06.2025 | 21,75 | 21,95 | 21,70 | 21,95 | 0,92% | 3.300,00 |
| 03.06.2025 | 21,80 | 21,85 | 21,70 | 21,75 | -0,91% | 2.975,00 |
| 02.06.2025 | 21,65 | 21,95 | 21,50 | 21,95 | 1,15% | 187,00 |
| 30.05.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,46% | 26,00 |
| 29.05.2025 | 21,95 | 21,95 | 21,60 | 21,60 | 0,23% | 277,00 |
| 28.05.2025 | 21,55 | 21,65 | 21,55 | 21,55 | -0,23% | 18,00 |
| 27.05.2025 | 21,35 | 21,60 | 21,30 | 21,60 | 1,17% | 185,00 |
| 26.05.2025 | 21,40 | 21,40 | 21,35 | 21,35 | 0,95% | 19,00 |
| 23.05.2025 | 21,10 | 21,15 | 21,10 | 21,15 | -0,70% | 103,00 |
| 22.05.2025 | 21,30 | 21,30 | 21,25 | 21,30 | 0,00% | 370,00 |
| 21.05.2025 | 21,35 | 21,40 | 21,25 | 21,30 | 0,24% | 307,00 |
| 20.05.2025 | 21,00 | 21,40 | 20,80 | 21,25 | 1,19% | 1.306,00 |
| 19.05.2025 | 20,95 | 21,05 | 20,75 | 21,00 | -1,41% | 395,00 |
| 16.05.2025 | 21,35 | 21,55 | 21,15 | 21,30 | -0,70% | 2.031,00 |
| 15.05.2025 | 21,30 | 21,45 | 21,25 | 21,45 | 0,47% | 524,00 |
| 14.05.2025 | 21,30 | 21,35 | 21,20 | 21,35 | 0,71% | 960,00 |
| 13.05.2025 | 21,45 | 21,50 | 21,20 | 21,20 | -0,47% | 408,00 |
| 12.05.2025 | 21,60 | 21,65 | 21,15 | 21,30 | -0,70% | 479,00 |
| 09.05.2025 | 21,50 | 21,50 | 21,40 | 21,45 | 0,23% | 1.501,00 |
| 08.05.2025 | 21,30 | 21,50 | 21,30 | 21,40 | 0,71% | 924,00 |
| 07.05.2025 | 21,25 | 21,25 | 21,00 | 21,25 | 0,24% | 665,00 |
| 06.05.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | 399,00 |
| 05.05.2025 | 21,10 | 21,30 | 21,05 | 21,20 | 0,00% | 1.971,00 |
| 02.05.2025 | 20,50 | 21,20 | 20,50 | 21,20 | 3,41% | 3.667,00 |
| 30.04.2025 | 20,45 | 20,50 | 20,35 | 20,50 | 0,24% | 646,00 |
| 29.04.2025 | 20,15 | 20,45 | 20,00 | 20,45 | 0,49% | 1.836,00 |
| 28.04.2025 | 19,82 | 20,35 | 19,46 | 20,35 | 2,36% | 19.359,00 |
| 25.04.2025 | 19,48 | 20,35 | 19,22 | 19,88 | 3,11% | 3.622,00 |
| 24.04.2025 | 19,56 | 19,66 | 19,18 | 19,28 | 0,42% | 503,00 |
| 23.04.2025 | 19,24 | 19,34 | 19,20 | 19,20 | 1,16% | 94,00 |
| 22.04.2025 | 19,34 | 19,34 | 18,84 | 18,98 | -2,16% | 334,00 |
| 17.04.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 0,00% | 114,00 |
| 16.04.2025 | 19,26 | 19,40 | 19,26 | 19,40 | -0,31% | 18,00 |
| 15.04.2025 | 19,56 | 19,56 | 19,24 | 19,46 | 0,41% | 37,00 |
| 14.04.2025 | 19,80 | 19,88 | 19,30 | 19,38 | -1,82% | 443,00 |
| 11.04.2025 | 19,68 | 19,74 | 19,12 | 19,74 | 0,92% | 637,00 |
| 10.04.2025 | 19,50 | 20,65 | 19,26 | 19,56 | -1,51% | 3.588,00 |
| 09.04.2025 | 18,28 | 19,96 | 18,28 | 19,86 | 5,75% | 160,00 |
| 08.04.2025 | 18,20 | 18,94 | 18,20 | 18,78 | 4,57% | 65,00 |
| 07.04.2025 | 18,16 | 18,18 | 17,76 | 17,96 | -4,16% | 580,00 |
| 04.04.2025 | 19,38 | 19,38 | 18,74 | 18,74 | -3,20% | 138,00 |
| 03.04.2025 | 18,92 | 19,36 | 18,92 | 19,36 | 1,36% | 9,00 |
| 02.04.2025 | 18,98 | 19,10 | 18,98 | 19,10 | 0,00% | 86,00 |