22,225€
-0,56%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 21,45 | 21,60 | 21,30 | 21,60 | 0,93% | 43.203,00 |
| 26.05.2025 | 21,25 | 21,45 | 21,25 | 21,40 | 1,42% | 26.366,00 |
| 23.05.2025 | 21,20 | 21,35 | 21,05 | 21,10 | -0,47% | 77.675,00 |
| 22.05.2025 | 21,35 | 21,35 | 21,10 | 21,20 | -0,93% | 60.716,00 |
| 21.05.2025 | 21,25 | 21,45 | 21,20 | 21,40 | 0,23% | 60.165,00 |
| 20.05.2025 | 21,00 | 21,45 | 20,80 | 21,35 | 1,91% | 42.491,00 |
| 19.05.2025 | 21,05 | 21,05 | 20,60 | 20,95 | -1,64% | 88.180,00 |
| 16.05.2025 | 21,25 | 21,65 | 21,05 | 21,30 | 0,00% | 156.436,00 |
| 15.05.2025 | 21,30 | 21,50 | 21,25 | 21,30 | -0,23% | 68.514,00 |
| 14.05.2025 | 21,30 | 21,40 | 21,10 | 21,35 | 0,47% | 58.337,00 |
| 13.05.2025 | 21,20 | 21,50 | 21,20 | 21,25 | 0,24% | 51.703,00 |
| 12.05.2025 | 21,25 | 21,30 | 21,00 | 21,20 | -0,70% | 59.693,00 |
| 09.05.2025 | 21,40 | 21,55 | 21,35 | 21,35 | 0,00% | 40.622,00 |
| 08.05.2025 | 21,25 | 21,40 | 21,25 | 21,35 | 0,95% | 43.679,00 |
| 07.05.2025 | 21,10 | 21,20 | 20,95 | 21,15 | -0,24% | 55.955,00 |
| 06.05.2025 | 21,10 | 21,25 | 21,10 | 21,20 | 0,47% | 29.126,00 |
| 05.05.2025 | 21,30 | 21,30 | 20,95 | 21,10 | 0,00% | 39.547,00 |
| 02.05.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 2,93% | 83.722,00 |
| 30.04.2025 | 20,35 | 20,55 | 20,30 | 20,50 | 0,99% | 85.624,00 |
| 29.04.2025 | 20,15 | 20,35 | 20,05 | 20,30 | 1,00% | 49.347,00 |
| 28.04.2025 | 19,78 | 20,25 | 19,62 | 20,10 | 3,93% | 125.982,00 |
| 25.04.2025 | 19,28 | 19,42 | 19,10 | 19,34 | 0,10% | 59.840,00 |
| 24.04.2025 | 19,20 | 19,36 | 19,06 | 19,32 | 0,84% | 25.425,00 |
| 23.04.2025 | 18,96 | 19,34 | 18,84 | 19,16 | 1,48% | 64.629,00 |
| 22.04.2025 | 19,40 | 19,40 | 18,82 | 18,88 | -2,18% | 52.000,00 |
| 17.04.2025 | 19,28 | 19,36 | 19,18 | 19,30 | 0,00% | 28.127,00 |
| 16.04.2025 | 19,30 | 19,52 | 19,20 | 19,30 | -0,52% | 34.410,00 |
| 15.04.2025 | 19,58 | 19,64 | 19,24 | 19,40 | -0,10% | 32.061,00 |
| 14.04.2025 | 19,50 | 19,54 | 19,26 | 19,42 | 0,41% | 44.465,00 |
| 11.04.2025 | 19,50 | 19,50 | 18,84 | 19,34 | -0,10% | 59.525,00 |
| 10.04.2025 | 20,35 | 20,35 | 19,22 | 19,36 | 4,42% | 180.369,00 |
| 09.04.2025 | 18,34 | 18,80 | 18,32 | 18,54 | -2,01% | 85.073,00 |
| 08.04.2025 | 18,14 | 18,98 | 18,14 | 18,92 | 5,94% | 103.312,00 |
| 07.04.2025 | 18,00 | 18,46 | 17,54 | 17,86 | -5,00% | 115.215,00 |
| 04.04.2025 | 19,06 | 19,20 | 18,68 | 18,80 | -2,89% | 59.909,00 |
| 03.04.2025 | 18,90 | 19,36 | 18,82 | 19,36 | 0,73% | 63.907,00 |
| 02.04.2025 | 19,08 | 19,22 | 18,92 | 19,22 | 0,73% | 50.017,00 |
| 01.04.2025 | 19,02 | 19,14 | 19,02 | 19,08 | 0,74% | 34.516,00 |
| 31.03.2025 | 19,10 | 19,10 | 18,90 | 18,94 | -1,46% | 47.446,00 |
| 28.03.2025 | 19,38 | 19,38 | 19,10 | 19,22 | -0,10% | 40.688,00 |
| 27.03.2025 | 19,02 | 19,28 | 18,94 | 19,24 | 0,63% | 37.093,00 |
| 26.03.2025 | 19,26 | 19,28 | 19,02 | 19,12 | -1,14% | 45.463,00 |
| 25.03.2025 | 19,20 | 19,42 | 19,18 | 19,34 | 1,04% | 38.851,00 |
| 24.03.2025 | 19,26 | 19,32 | 19,08 | 19,14 | 0,10% | 37.378,00 |
| 21.03.2025 | 19,10 | 19,18 | 18,98 | 19,12 | -0,21% | 62.504,00 |
| 20.03.2025 | 19,22 | 19,30 | 18,98 | 19,16 | -0,10% | 36.225,00 |
| 19.03.2025 | 19,10 | 19,22 | 18,98 | 19,18 | 0,42% | 59.925,00 |
| 18.03.2025 | 19,00 | 19,26 | 18,92 | 19,10 | -0,42% | 71.891,00 |
| 17.03.2025 | 18,70 | 19,18 | 18,70 | 19,18 | 2,90% | 44.914,00 |
| 14.03.2025 | 18,60 | 18,66 | 18,56 | 18,64 | 0,32% | 35.771,00 |
| 13.03.2025 | 18,66 | 18,94 | 18,58 | 18,58 | -0,64% | 79.871,00 |
| 12.03.2025 | 18,52 | 18,76 | 18,46 | 18,70 | 0,86% | 57.643,00 |
| 11.03.2025 | 18,62 | 18,76 | 18,52 | 18,54 | -0,43% | 73.511,00 |
| 10.03.2025 | 19,00 | 19,26 | 18,24 | 18,62 | 0,65% | 74.220,00 |
| 07.03.2025 | 18,18 | 18,50 | 18,18 | 18,50 | 1,09% | 31.119,00 |
| 06.03.2025 | 18,48 | 18,52 | 18,12 | 18,30 | -0,44% | 46.935,00 |
| 05.03.2025 | 18,44 | 18,62 | 18,34 | 18,38 | 0,55% | 51.942,00 |
| 04.03.2025 | 18,42 | 18,54 | 18,28 | 18,28 | -0,87% | 31.624,00 |
| 03.03.2025 | 18,56 | 18,68 | 18,44 | 18,44 | -0,65% | 74.839,00 |
| 28.02.2025 | 18,56 | 18,58 | 18,40 | 18,56 | -0,11% | 131.573,00 |
| 27.02.2025 | 18,56 | 18,62 | 18,44 | 18,58 | -0,32% | 41.756,00 |
| 26.02.2025 | 18,90 | 18,90 | 18,62 | 18,64 | -1,06% | 36.793,00 |
| 25.02.2025 | 18,98 | 19,02 | 18,80 | 18,84 | -0,63% | 67.889,00 |
| 24.02.2025 | 19,24 | 19,40 | 18,90 | 18,96 | -1,46% | 103.624,00 |
| 21.02.2025 | 19,42 | 19,54 | 19,12 | 19,24 | -0,72% | 142.439,00 |
| 20.02.2025 | 19,90 | 20,00 | 19,02 | 19,38 | -3,58% | 183.954,00 |
| 19.02.2025 | 20,00 | 20,15 | 19,98 | 20,10 | 0,60% | 63.299,00 |
| 18.02.2025 | 19,96 | 20,15 | 19,84 | 19,98 | 0,00% | 87.425,00 |
| 17.02.2025 | 19,82 | 19,98 | 19,82 | 19,98 | 0,30% | 40.852,00 |
| 14.02.2025 | 19,80 | 20,05 | 19,78 | 19,92 | 0,71% | 78.015,00 |
| 13.02.2025 | 19,56 | 19,86 | 19,50 | 19,78 | 1,75% | 71.312,00 |
| 12.02.2025 | 19,46 | 19,64 | 19,30 | 19,44 | 0,21% | 55.384,00 |