23,775€
1,17%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,40 | 23,50 | 23,35 | 23,50 | 1,51% | 11.611,00 |
| 19.10.2026 | 23,40 | 23,45 | 23,15 | 23,15 | -0,86% | 695,00 |
| 16.10.2026 | 22,75 | 23,45 | 22,75 | 23,35 | 3,09% | 88,00 |
| 15.10.2026 | 22,30 | 22,80 | 22,30 | 22,65 | 0,22% | 557,00 |
| 14.10.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 1,35% | 28,00 |
| 13.10.2026 | 22,60 | 22,90 | 22,30 | 22,30 | -0,22% | 450,00 |
| 12.10.2026 | 22,35 | 22,40 | 22,35 | 22,35 | 0,45% | 66,00 |
| 09.10.2026 | 22,70 | 22,70 | 22,25 | 22,25 | -0,67% | 486,00 |
| 08.10.2026 | 22,70 | 22,70 | 21,85 | 22,40 | -2,08% | 211,00 |
| 07.10.2026 | 22,83 | 22,88 | 22,83 | 22,88 | -0,33% | - |
| 06.10.2026 | 22,75 | 23,10 | 22,70 | 22,95 | 1,32% | 809,00 |
| 05.10.2026 | 22,50 | 22,70 | 22,50 | 22,65 | -0,22% | 505,00 |
| 02.10.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 3,00 |
| 01.10.2026 | 22,75 | 22,85 | 22,50 | 22,65 | -3,21% | 53,00 |
| 30.09.2026 | 23,00 | 23,40 | 22,90 | 23,40 | 1,30% | 287,00 |
| 29.09.2026 | 23,20 | 23,20 | 23,05 | 23,10 | -0,86% | 448,00 |
| 28.09.2026 | 21,80 | 23,50 | 21,80 | 23,30 | 6,64% | 2.278,00 |
| 25.09.2026 | 21,90 | 21,90 | 21,80 | 21,85 | -0,91% | 353,00 |
| 24.09.2026 | 21,85 | 22,15 | 21,85 | 22,05 | 1,85% | 272,00 |
| 23.09.2026 | 22,15 | 22,15 | 21,65 | 21,65 | -2,91% | 157,00 |
| 22.09.2026 | 21,90 | 22,30 | 21,75 | 22,30 | 1,59% | 637,00 |
| 21.09.2026 | 22,10 | 22,25 | 21,90 | 21,95 | 0,69% | 351,00 |
| 18.09.2026 | 22,05 | 22,10 | 21,70 | 21,80 | -1,80% | 77,00 |
| 17.09.2026 | 22,20 | 22,30 | 22,05 | 22,20 | 0,45% | 316,00 |
| 16.09.2026 | 21,85 | 22,10 | 21,70 | 22,10 | 2,31% | 394,00 |
| 15.09.2026 | 21,30 | 21,60 | 21,20 | 21,60 | 2,13% | 154,00 |
| 14.09.2026 | 20,90 | 21,25 | 20,90 | 21,15 | -0,47% | 711,00 |
| 11.09.2026 | 21,05 | 21,25 | 21,05 | 21,25 | 0,95% | 25,00 |
| 10.09.2026 | 21,40 | 21,45 | 20,90 | 21,05 | -1,64% | 572,00 |
| 09.09.2026 | 21,55 | 21,55 | 21,35 | 21,40 | -0,93% | 119,00 |
| 08.09.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -0,46% | 106,00 |
| 07.09.2026 | 21,65 | 21,70 | 21,55 | 21,70 | 0,23% | 92,00 |
| 04.09.2026 | 21,85 | 21,85 | 21,65 | 21,65 | -1,59% | 162,00 |
| 03.09.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -0,23% | 10,00 |
| 02.09.2026 | 22,25 | 22,25 | 22,05 | 22,05 | -0,68% | 584,00 |
| 01.09.2026 | 22,35 | 22,35 | 22,10 | 22,20 | -0,22% | 213,00 |
| 31.08.2026 | 22,50 | 22,50 | 22,25 | 22,25 | -1,55% | 418,00 |
| 28.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 4,00 |
| 27.08.2026 | 22,50 | 22,55 | 22,30 | 22,50 | 0,22% | 207,00 |
| 26.08.2026 | 22,50 | 22,60 | 22,45 | 22,45 | 0,00% | 235,00 |
| 25.08.2026 | 22,35 | 22,50 | 22,35 | 22,45 | 0,45% | 169,00 |
| 24.08.2026 | 22,35 | 22,40 | 22,20 | 22,35 | 0,45% | 336,00 |
| 21.08.2026 | 22,43 | 22,43 | 22,25 | 22,25 | -0,67% | - |
| 20.08.2026 | 22,30 | 22,40 | 22,25 | 22,40 | 0,00% | 41,00 |
| 19.08.2026 | 22,50 | 22,50 | 22,35 | 22,40 | -0,88% | 306,00 |
| 18.08.2026 | 22,35 | 22,60 | 22,35 | 22,60 | 0,67% | 38,00 |
| 17.08.2026 | 22,60 | 22,60 | 22,35 | 22,45 | -0,44% | 566,00 |
| 14.08.2026 | 22,35 | 22,55 | 22,35 | 22,55 | 1,12% | 157,00 |
| 13.08.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,22% | 411,00 |
| 12.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,33% | 112,00 |
| 11.08.2026 | 22,65 | 22,65 | 22,55 | 22,55 | 0,89% | 105,00 |
| 10.08.2026 | 22,60 | 22,70 | 22,30 | 22,35 | -1,54% | 877,00 |
| 07.08.2026 | 22,35 | 22,80 | 22,35 | 22,70 | 0,89% | 623,00 |
| 06.08.2026 | 22,45 | 22,70 | 22,45 | 22,50 | 0,00% | 286,00 |
| 05.08.2026 | 22,40 | 22,75 | 22,10 | 22,50 | 0,67% | 2.434,00 |
| 04.08.2026 | 22,55 | 22,55 | 22,30 | 22,35 | -1,32% | 23,00 |
| 03.08.2026 | 23,25 | 23,25 | 22,60 | 22,65 | -1,31% | 571,00 |
| 31.07.2026 | 23,90 | 23,95 | 22,95 | 22,95 | -2,13% | 398,00 |
| 30.07.2026 | 23,30 | 23,50 | 22,95 | 23,45 | 0,64% | 2.489,00 |
| 29.07.2026 | 23,30 | 23,30 | 23,25 | 23,30 | 0,00% | 194,00 |
| 28.07.2026 | 22,90 | 23,35 | 22,90 | 23,30 | 1,53% | 272,00 |
| 27.07.2026 | 23,45 | 23,50 | 22,95 | 22,95 | -1,50% | 798,00 |
| 24.07.2026 | 23,05 | 23,30 | 23,00 | 23,30 | 0,65% | 16,00 |
| 23.07.2026 | 23,55 | 23,65 | 23,10 | 23,15 | -2,32% | 300,00 |
| 22.07.2026 | 23,85 | 23,85 | 23,70 | 23,70 | -0,84% | 148,00 |
| 21.07.2026 | 23,80 | 23,90 | 23,75 | 23,90 | 1,06% | 58,00 |
| 20.07.2026 | 23,80 | 24,00 | 23,65 | 23,65 | -0,84% | 201,00 |
| 17.07.2026 | 23,85 | 23,90 | 23,80 | 23,85 | -0,62% | 485,00 |
| 16.07.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,63% | 7,00 |
| 15.07.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | 24,00 |
| 14.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | 1,00 |
| 13.07.2026 | 23,50 | 23,95 | 23,50 | 23,95 | -0,62% | 207,00 |
| 10.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | 1,00 |
| 09.07.2026 | 24,05 | 24,05 | 23,85 | 24,05 | 0,42% | 271,00 |
| 08.07.2026 | 23,95 | 23,95 | 23,80 | 23,95 | -0,62% | 6,00 |
| 07.07.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 0,84% | 15,00 |
| 06.07.2026 | 24,55 | 24,65 | 23,90 | 23,90 | -2,65% | 50,00 |
| 03.07.2026 | 24,65 | 24,65 | 24,55 | 24,55 | 1,66% | 3,00 |
| 02.07.2026 | 23,95 | 24,15 | 23,95 | 24,15 | 0,84% | 15,00 |
| 01.07.2026 | 24,10 | 24,20 | 23,95 | 23,95 | 0,84% | 156,00 |
| 30.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | 1,00 |
| 29.06.2026 | 23,90 | 23,90 | 23,70 | 23,90 | 0,42% | 106,00 |
| 26.06.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 3,00 |
| 25.06.2026 | 24,15 | 24,15 | 23,95 | 24,00 | -0,41% | 189,00 |
| 24.06.2026 | 23,95 | 24,10 | 23,95 | 24,10 | 0,00% | 491,00 |
| 23.06.2026 | 24,15 | 24,15 | 24,05 | 24,10 | -0,21% | 204,00 |
| 22.06.2026 | 24,20 | 24,20 | 24,15 | 24,15 | -0,21% | 25,00 |
| 19.06.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,11% | 11,00 |
| 18.06.2026 | 23,85 | 23,85 | 23,70 | 23,70 | -1,25% | 9,00 |
| 17.06.2026 | 23,85 | 24,00 | 23,75 | 24,00 | 0,63% | 35,00 |
| 16.06.2026 | 24,30 | 24,30 | 23,85 | 23,85 | -1,85% | 60,00 |
| 15.06.2026 | 24,80 | 24,80 | 24,30 | 24,30 | -1,62% | 160,00 |
| 12.06.2026 | 24,75 | 24,75 | 24,60 | 24,70 | 1,02% | 205,00 |
| 11.06.2026 | 24,65 | 24,80 | 24,40 | 24,45 | -1,81% | 354,00 |
| 10.06.2026 | 24,60 | 24,95 | 24,55 | 24,90 | 1,22% | 611,00 |
| 09.06.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 3,80% | 406,00 |
| 08.06.2026 | 23,35 | 23,85 | 23,35 | 23,70 | -0,84% | 65,00 |
| 05.06.2026 | 23,65 | 23,90 | 23,65 | 23,90 | 1,49% | 36,00 |
| 04.06.2026 | 23,40 | 23,65 | 23,40 | 23,55 | 1,29% | 198,00 |
| 03.06.2026 | 23,15 | 23,35 | 23,15 | 23,25 | -0,43% | 51,00 |