24,025€
-1,33%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,35 | 24,45 | 24,05 | 24,05 | -1,23% | 33,00 |
| 28.05.2026 | 24,75 | 24,75 | 24,30 | 24,35 | -2,40% | 9,00 |
| 27.05.2026 | 25,00 | 25,15 | 24,95 | 24,95 | 0,00% | 40,00 |
| 26.05.2026 | 25,15 | 25,30 | 24,95 | 24,95 | -0,99% | 232,00 |
| 25.05.2026 | 25,70 | 25,70 | 25,10 | 25,20 | 1,41% | 953,00 |
| 22.05.2026 | 25,25 | 25,30 | 24,75 | 24,85 | 0,61% | 13,00 |
| 21.05.2026 | 24,75 | 24,75 | 24,70 | 24,70 | -0,60% | 9,00 |
| 20.05.2026 | 24,20 | 24,85 | 24,20 | 24,85 | 3,33% | 229,00 |
| 19.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,63% | 1,00 |
| 18.05.2026 | 23,65 | 24,25 | 23,65 | 23,90 | -0,83% | 425,00 |
| 15.05.2026 | 23,55 | 24,10 | 23,05 | 24,10 | 1,26% | 1.180,00 |
| 14.05.2026 | 23,95 | 23,95 | 23,80 | 23,80 | -0,63% | 145,00 |
| 13.05.2026 | 24,00 | 24,05 | 23,95 | 23,95 | -0,42% | 348,00 |
| 12.05.2026 | 23,75 | 24,05 | 23,70 | 24,05 | 0,84% | 36,00 |
| 11.05.2026 | 24,55 | 24,60 | 23,85 | 23,85 | -2,05% | 232,00 |
| 08.05.2026 | 24,70 | 24,70 | 24,35 | 24,35 | -0,61% | 322,00 |
| 07.05.2026 | 24,95 | 24,95 | 24,50 | 24,50 | -1,21% | 261,00 |
| 06.05.2026 | 24,80 | 24,80 | 24,70 | 24,80 | 0,40% | 311,00 |
| 05.05.2026 | 24,50 | 24,70 | 24,35 | 24,70 | 2,49% | 112,00 |
| 04.05.2026 | 24,00 | 24,25 | 24,00 | 24,10 | 0,42% | 298,00 |
| 30.04.2026 | 23,85 | 24,05 | 23,75 | 24,00 | 0,42% | 429,00 |
| 29.04.2026 | 23,80 | 24,00 | 23,75 | 23,90 | 0,42% | 497,00 |
| 28.04.2026 | 23,65 | 23,80 | 23,60 | 23,80 | 0,21% | 107,00 |
| 27.04.2026 | 23,65 | 23,85 | 23,60 | 23,75 | 0,21% | 263,00 |
| 24.04.2026 | 23,80 | 23,80 | 23,55 | 23,70 | 2,38% | 130,00 |
| 23.04.2026 | 23,75 | 23,75 | 23,15 | 23,15 | -3,54% | 362,00 |
| 22.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,27% | 66,00 |
| 21.04.2026 | 24,35 | 24,35 | 23,70 | 23,70 | -2,67% | 1.164,00 |
| 20.04.2026 | 24,05 | 24,45 | 24,05 | 24,35 | 0,21% | 406,00 |
| 17.04.2026 | 24,00 | 24,30 | 23,95 | 24,30 | 2,75% | 1.156,00 |
| 16.04.2026 | 23,60 | 23,75 | 23,50 | 23,65 | 0,64% | 262,00 |
| 15.04.2026 | 23,05 | 23,60 | 23,00 | 23,50 | 1,73% | 382,00 |
| 14.04.2026 | 23,00 | 23,25 | 22,90 | 23,10 | 0,65% | 600,00 |
| 13.04.2026 | 22,20 | 22,95 | 22,20 | 22,95 | 1,77% | 5.255,00 |
| 10.04.2026 | 22,45 | 22,75 | 22,40 | 22,55 | 0,22% | 705,00 |
| 09.04.2026 | 22,25 | 22,50 | 21,85 | 22,50 | 0,90% | 549,00 |
| 08.04.2026 | 22,35 | 22,35 | 22,25 | 22,30 | -0,22% | 483,00 |
| 07.04.2026 | 22,10 | 22,35 | 22,00 | 22,35 | 1,59% | 468,00 |
| 02.04.2026 | 21,30 | 22,10 | 21,30 | 22,00 | 1,15% | 335,00 |
| 01.04.2026 | 21,95 | 22,05 | 21,45 | 21,75 | -0,91% | 1.826,00 |
| 31.03.2026 | 21,60 | 21,95 | 21,50 | 21,95 | 2,57% | 5.231,00 |
| 30.03.2026 | 21,05 | 21,40 | 21,05 | 21,40 | 1,66% | 90,00 |
| 27.03.2026 | 21,25 | 21,25 | 21,05 | 21,05 | -1,17% | 314,00 |
| 26.03.2026 | 21,40 | 21,50 | 21,30 | 21,30 | -1,39% | 171,00 |
| 25.03.2026 | 21,75 | 21,75 | 21,55 | 21,60 | 0,70% | 267,00 |
| 24.03.2026 | 21,85 | 21,85 | 21,45 | 21,45 | -0,69% | 278,00 |
| 23.03.2026 | 21,35 | 21,85 | 21,00 | 21,60 | 0,00% | 554,00 |
| 20.03.2026 | 22,25 | 22,30 | 21,60 | 21,60 | -4,21% | 682,00 |
| 19.03.2026 | 21,85 | 22,60 | 21,85 | 22,55 | 1,35% | 1.061,00 |
| 18.03.2026 | 22,20 | 22,30 | 22,20 | 22,25 | 0,23% | 47,00 |
| 17.03.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 455,00 |
| 16.03.2026 | 22,35 | 22,40 | 21,95 | 22,00 | -0,90% | 79,00 |
| 13.03.2026 | 22,30 | 22,30 | 22,15 | 22,20 | 0,00% | 13,00 |
| 12.03.2026 | 22,00 | 22,30 | 22,00 | 22,20 | 0,00% | 440,00 |
| 11.03.2026 | 22,25 | 22,25 | 22,20 | 22,20 | -1,33% | 10,00 |
| 10.03.2026 | 22,20 | 22,50 | 22,20 | 22,50 | 3,69% | 1.266,00 |
| 09.03.2026 | 21,30 | 21,70 | 21,30 | 21,70 | -0,23% | 579,00 |
| 06.03.2026 | 21,90 | 21,90 | 21,60 | 21,75 | 0,00% | 304,00 |
| 05.03.2026 | 22,20 | 22,30 | 21,50 | 21,75 | -2,47% | 1.079,00 |
| 04.03.2026 | 22,15 | 22,30 | 22,15 | 22,30 | 0,68% | 609,00 |
| 03.03.2026 | 22,00 | 22,25 | 22,00 | 22,15 | -2,21% | 228,00 |
| 02.03.2026 | 22,10 | 22,65 | 21,80 | 22,65 | 0,00% | 1.011,00 |
| 27.02.2026 | 22,40 | 22,65 | 22,40 | 22,65 | 0,67% | 767,00 |
| 26.02.2026 | 22,15 | 22,50 | 22,15 | 22,50 | 1,35% | 482,00 |
| 25.02.2026 | 22,20 | 22,25 | 22,05 | 22,20 | 0,00% | 371,00 |
| 24.02.2026 | 22,05 | 22,20 | 22,05 | 22,20 | 1,14% | 197,00 |
| 23.02.2026 | 22,30 | 22,30 | 21,95 | 21,95 | -1,79% | 69,00 |
| 20.02.2026 | 22,75 | 22,75 | 22,30 | 22,35 | -1,32% | 244,00 |
| 19.02.2026 | 22,90 | 22,90 | 22,60 | 22,65 | -1,31% | 419,00 |
| 18.02.2026 | 22,60 | 22,95 | 22,60 | 22,95 | 0,66% | 490,00 |
| 17.02.2026 | 22,45 | 22,80 | 22,20 | 22,80 | 1,33% | 517,00 |
| 16.02.2026 | 22,80 | 22,80 | 22,40 | 22,50 | -1,10% | 113,00 |
| 13.02.2026 | 23,45 | 23,45 | 22,75 | 22,75 | -2,99% | 637,00 |
| 12.02.2026 | 21,90 | 23,80 | 21,90 | 23,45 | 8,31% | 1.907,00 |
| 11.02.2026 | 22,00 | 22,00 | 21,50 | 21,65 | -1,37% | 1.036,00 |
| 10.02.2026 | 21,95 | 22,10 | 21,90 | 21,95 | -0,68% | 2.756,00 |
| 09.02.2026 | 22,35 | 22,40 | 22,10 | 22,10 | -0,45% | 355,00 |
| 06.02.2026 | 22,20 | 22,20 | 22,15 | 22,20 | 0,00% | 48,00 |
| 05.02.2026 | 22,25 | 22,25 | 21,95 | 22,20 | -0,45% | 662,00 |
| 04.02.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 0,90% | 292,00 |
| 03.02.2026 | 22,25 | 22,25 | 22,05 | 22,10 | -0,67% | 398,00 |
| 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 |