20,800€
-0,72%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,85 | 20,85 | 20,75 | 20,80 | -0,72% | 65.479,00 |
| 13.10.2025 | 20,95 | 21,10 | 20,65 | 20,95 | -0,24% | 96.677,00 |
| 10.10.2025 | 20,60 | 21,20 | 20,60 | 21,00 | 2,94% | 172.062,00 |
| 09.10.2025 | 20,65 | 20,75 | 19,88 | 20,40 | 0,74% | 169.127,00 |
| 08.10.2025 | 19,84 | 20,30 | 19,84 | 20,25 | 2,58% | 104.702,00 |
| 07.10.2025 | 19,80 | 19,90 | 19,72 | 19,74 | -0,30% | 42.671,00 |
| 06.10.2025 | 20,65 | 20,90 | 19,72 | 19,80 | -1,74% | 203.171,00 |
| 03.10.2025 | 19,84 | 20,25 | 19,82 | 20,15 | 1,87% | 84.422,00 |
| 02.10.2025 | 19,92 | 19,92 | 19,68 | 19,78 | -0,10% | 49.257,00 |
| 01.10.2025 | 19,74 | 19,84 | 19,60 | 19,80 | 0,10% | 66.134,00 |
| 30.09.2025 | 19,52 | 19,84 | 19,48 | 19,78 | 0,82% | 83.490,00 |
| 29.09.2025 | 19,68 | 19,72 | 19,54 | 19,62 | -0,10% | 38.125,00 |
| 26.09.2025 | 19,60 | 19,74 | 19,58 | 19,64 | 0,20% | 59.174,00 |
| 25.09.2025 | 19,48 | 19,66 | 19,42 | 19,60 | 0,00% | 91.497,00 |
| 24.09.2025 | 19,56 | 19,60 | 19,48 | 19,60 | 0,00% | 41.598,00 |
| 23.09.2025 | 19,90 | 19,90 | 19,56 | 19,60 | -1,01% | 35.864,00 |
| 22.09.2025 | 19,70 | 20,00 | 19,70 | 19,80 | -0,10% | 53.244,00 |
| 19.09.2025 | 19,54 | 20,00 | 19,54 | 19,82 | 1,12% | 270.281,00 |
| 18.09.2025 | 19,62 | 19,76 | 19,24 | 19,60 | 0,10% | 180.648,00 |
| 17.09.2025 | 19,80 | 19,90 | 19,58 | 19,58 | -1,31% | 141.619,00 |
| 16.09.2025 | 19,92 | 20,10 | 19,82 | 19,84 | -0,70% | 66.500,00 |
| 15.09.2025 | 20,80 | 20,85 | 19,92 | 19,98 | -3,94% | 96.397,00 |
| 12.09.2025 | 20,90 | 20,95 | 20,70 | 20,80 | -0,48% | 41.558,00 |
| 11.09.2025 | 20,80 | 21,05 | 20,70 | 20,90 | 0,97% | 72.034,00 |
| 10.09.2025 | 21,15 | 21,15 | 20,70 | 20,70 | -1,66% | 37.660,00 |
| 09.09.2025 | 21,05 | 21,15 | 21,00 | 21,05 | 0,00% | 37.825,00 |
| 08.09.2025 | 21,10 | 21,10 | 20,95 | 21,05 | 0,00% | 28.087,00 |
| 05.09.2025 | 21,20 | 21,20 | 20,85 | 21,05 | -0,24% | 34.871,00 |
| 04.09.2025 | 20,95 | 21,25 | 20,95 | 21,10 | 0,96% | 51.085,00 |
| 03.09.2025 | 20,80 | 21,05 | 20,70 | 20,90 | 0,72% | 44.974,00 |
| 02.09.2025 | 20,75 | 20,75 | 20,55 | 20,75 | 0,00% | 48.616,00 |
| 01.09.2025 | 20,80 | 20,90 | 20,70 | 20,75 | 0,00% | 33.399,00 |
| 29.08.2025 | 20,80 | 21,00 | 20,75 | 20,75 | -0,24% | 52.722,00 |
| 28.08.2025 | 20,65 | 20,85 | 20,55 | 20,80 | 0,73% | 49.320,00 |
| 27.08.2025 | 20,55 | 20,65 | 20,50 | 20,65 | 0,49% | 53.794,00 |
| 26.08.2025 | 20,60 | 20,65 | 20,50 | 20,55 | -0,48% | 124.801,00 |
| 25.08.2025 | 20,70 | 20,70 | 20,55 | 20,65 | 0,00% | 58.400,00 |
| 22.08.2025 | 20,60 | 20,70 | 20,55 | 20,65 | -0,24% | 69.133,00 |
| 21.08.2025 | 20,70 | 20,80 | 20,45 | 20,70 | -0,48% | 93.357,00 |
| 20.08.2025 | 20,60 | 20,80 | 20,55 | 20,80 | 0,48% | 76.783,00 |
| 19.08.2025 | 20,80 | 20,85 | 20,70 | 20,70 | -0,48% | 29.626,00 |
| 18.08.2025 | 20,75 | 20,80 | 20,55 | 20,80 | 0,48% | 44.828,00 |
| 15.08.2025 | 20,80 | 20,90 | 20,65 | 20,70 | -0,48% | 34.811,00 |
| 14.08.2025 | 20,85 | 21,00 | 20,80 | 20,80 | -0,24% | 37.210,00 |
| 13.08.2025 | 20,65 | 20,90 | 20,50 | 20,85 | 0,97% | 93.713,00 |
| 12.08.2025 | 20,95 | 21,00 | 20,65 | 20,65 | -1,20% | 48.976,00 |
| 11.08.2025 | 20,70 | 20,95 | 20,65 | 20,90 | 1,46% | 64.362,00 |
| 08.08.2025 | 20,65 | 20,75 | 20,55 | 20,60 | -0,24% | 41.822,00 |
| 07.08.2025 | 20,65 | 20,95 | 20,50 | 20,65 | 0,00% | 80.236,00 |
| 06.08.2025 | 20,95 | 21,00 | 20,55 | 20,65 | -1,43% | 69.045,00 |
| 05.08.2025 | 21,35 | 21,35 | 20,95 | 20,95 | -1,64% | 70.049,00 |
| 04.08.2025 | 21,35 | 21,40 | 21,15 | 21,30 | 0,47% | 41.930,00 |
| 01.08.2025 | 21,35 | 21,40 | 21,05 | 21,20 | -2,53% | 90.127,00 |
| 31.07.2025 | 22,95 | 23,50 | 21,45 | 21,75 | -1,36% | 224.704,00 |
| 30.07.2025 | 22,75 | 22,75 | 21,50 | 22,05 | -2,65% | 100.869,00 |
| 29.07.2025 | 22,35 | 22,85 | 22,35 | 22,65 | 1,34% | 87.962,00 |
| 28.07.2025 | 22,50 | 22,60 | 22,30 | 22,35 | -0,22% | 43.552,00 |
| 25.07.2025 | 22,45 | 22,45 | 22,25 | 22,40 | -0,22% | 45.857,00 |
| 24.07.2025 | 22,35 | 22,55 | 22,30 | 22,45 | 0,67% | 53.913,00 |
| 23.07.2025 | 22,40 | 22,40 | 22,15 | 22,30 | 0,00% | 43.154,00 |
| 22.07.2025 | 22,40 | 22,45 | 22,20 | 22,30 | -0,45% | 59.787,00 |
| 21.07.2025 | 22,15 | 22,50 | 22,15 | 22,40 | 1,36% | 45.637,00 |
| 18.07.2025 | 21,95 | 22,65 | 21,90 | 22,10 | 1,84% | 205.826,00 |
| 17.07.2025 | 21,80 | 21,80 | 21,55 | 21,70 | 0,00% | 52.350,00 |
| 16.07.2025 | 21,75 | 21,85 | 21,65 | 21,70 | -0,23% | 46.615,00 |
| 15.07.2025 | 22,05 | 22,10 | 21,70 | 21,75 | -1,58% | 81.722,00 |
| 14.07.2025 | 21,90 | 22,10 | 21,75 | 22,10 | 0,45% | 48.184,00 |
| 11.07.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | 48.234,00 |
| 10.07.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | 62.147,00 |
| 09.07.2025 | 22,00 | 22,05 | 21,75 | 21,90 | -0,23% | 90.126,00 |
| 08.07.2025 | 22,05 | 22,15 | 21,80 | 21,95 | -0,45% | 70.789,00 |
| 07.07.2025 | 22,30 | 22,35 | 21,95 | 22,05 | -1,12% | 96.759,00 |
| 04.07.2025 | 22,25 | 22,45 | 22,20 | 22,30 | -0,22% | 43.230,00 |
| 03.07.2025 | 22,15 | 22,35 | 22,15 | 22,35 | 0,90% | 61.782,00 |
| 02.07.2025 | 22,35 | 22,50 | 21,85 | 22,15 | -1,99% | 136.517,00 |
| 01.07.2025 | 22,50 | 22,80 | 22,40 | 22,60 | 0,67% | 106.954,00 |
| 30.06.2025 | 22,70 | 22,70 | 22,45 | 22,45 | -0,44% | 75.638,00 |
| 27.06.2025 | 22,60 | 22,85 | 22,55 | 22,55 | 0,45% | 94.011,00 |
| 26.06.2025 | 22,55 | 22,65 | 22,35 | 22,45 | -0,44% | 58.639,00 |
| 25.06.2025 | 22,45 | 22,80 | 22,45 | 22,55 | 0,67% | 77.432,00 |
| 24.06.2025 | 22,55 | 22,60 | 22,30 | 22,40 | -0,22% | 47.520,00 |
| 23.06.2025 | 22,20 | 22,55 | 22,20 | 22,45 | 0,45% | 92.169,00 |
| 20.06.2025 | 22,55 | 22,70 | 22,30 | 22,35 | 0,00% | 192.388,00 |
| 19.06.2025 | 21,85 | 22,55 | 21,85 | 22,35 | 2,05% | 58.066,00 |
| 18.06.2025 | 22,00 | 22,40 | 21,80 | 21,90 | -0,45% | 64.273,00 |
| 17.06.2025 | 21,80 | 22,05 | 21,80 | 22,00 | 0,69% | 52.131,00 |
| 16.06.2025 | 21,80 | 22,05 | 21,75 | 21,85 | -0,23% | 33.767,00 |
| 13.06.2025 | 21,85 | 22,00 | 21,70 | 21,90 | -0,45% | 53.214,00 |
| 12.06.2025 | 22,00 | 22,10 | 21,85 | 22,00 | 0,23% | 37.221,00 |
| 11.06.2025 | 21,80 | 22,05 | 21,70 | 21,95 | 0,69% | 55.382,00 |
| 10.06.2025 | 21,90 | 21,95 | 21,80 | 21,80 | -0,46% | 37.830,00 |
| 09.06.2025 | 22,05 | 22,10 | 21,70 | 21,90 | -0,90% | 35.011,00 |
| 06.06.2025 | 22,00 | 22,40 | 21,95 | 22,10 | 0,68% | 114.252,00 |
| 05.06.2025 | 21,90 | 22,00 | 21,80 | 21,95 | 0,23% | 45.178,00 |
| 04.06.2025 | 21,60 | 21,95 | 21,60 | 21,90 | 1,15% | 63.882,00 |
| 03.06.2025 | 21,85 | 21,95 | 21,65 | 21,65 | -0,92% | 44.251,00 |
| 02.06.2025 | 21,65 | 21,85 | 21,55 | 21,85 | 0,92% | 53.608,00 |
| 30.05.2025 | 21,75 | 21,75 | 21,65 | 21,65 | -0,23% | 74.783,00 |
| 29.05.2025 | 21,75 | 21,75 | 21,45 | 21,70 | 0,23% | 36.038,00 |
| 28.05.2025 | 21,60 | 21,65 | 21,50 | 21,65 | 0,23% | 33.839,00 |