22,100€
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 22,15 | 22,30 | 22,10 | 22,10 | -0,23% | 80.131,00 |
| 30.01.2026 | 22,40 | 22,55 | 22,15 | 22,15 | -1,12% | 112.513,00 |
| 29.01.2026 | 22,45 | 22,48 | 22,05 | 22,40 | 0,11% | 129.142,00 |
| 28.01.2026 | 23,23 | 23,23 | 22,38 | 22,38 | -3,14% | - |
| 27.01.2026 | 23,00 | 23,15 | 22,90 | 23,10 | 0,87% | 75.920,00 |
| 26.01.2026 | 22,80 | 23,05 | 22,65 | 22,90 | 0,44% | 65.694,00 |
| 23.01.2026 | 23,00 | 23,00 | 22,70 | 22,80 | -0,65% | 46.385,00 |
| 22.01.2026 | 22,60 | 23,00 | 22,60 | 22,95 | 2,00% | 75.974,00 |
| 21.01.2026 | 22,70 | 22,90 | 22,20 | 22,50 | -0,88% | 154.417,00 |
| 20.01.2026 | 22,60 | 22,80 | 22,45 | 22,70 | 0,00% | 84.818,00 |
| 19.01.2026 | 22,70 | 22,90 | 22,45 | 22,70 | -0,87% | 114.405,00 |
| 16.01.2026 | 22,15 | 23,00 | 22,15 | 22,90 | 3,62% | 139.396,00 |
| 15.01.2026 | 21,80 | 22,15 | 21,60 | 22,10 | 1,61% | 142.164,00 |
| 14.01.2026 | 21,70 | 21,80 | 21,55 | 21,75 | 0,00% | 101.651,00 |
| 13.01.2026 | 22,05 | 22,10 | 21,60 | 21,75 | -1,14% | 117.514,00 |
| 12.01.2026 | 22,00 | 22,10 | 21,95 | 22,00 | -0,45% | 69.984,00 |
| 09.01.2026 | 21,85 | 22,25 | 21,75 | 22,10 | 0,68% | 97.854,00 |
| 08.01.2026 | 22,00 | 22,00 | 21,75 | 21,95 | -0,45% | 150.901,00 |
| 07.01.2026 | 21,85 | 22,20 | 21,75 | 22,05 | 1,15% | 172.049,00 |
| 06.01.2026 | 21,95 | 21,95 | 21,65 | 21,80 | 0,46% | 139.141,00 |
| 05.01.2026 | 22,10 | 22,10 | 21,60 | 21,70 | -0,23% | 131.023,00 |
| 02.01.2026 | 21,65 | 22,35 | 21,65 | 21,75 | 2,11% | 112.970,00 |
| 31.12.2025 | 21,35 | 21,35 | 21,25 | 21,30 | -0,47% | 18.085,00 |
| 30.12.2025 | 21,25 | 21,40 | 21,20 | 21,40 | 0,71% | 39.763,00 |
| 29.12.2025 | 21,25 | 21,45 | 21,20 | 21,25 | 0,00% | 45.481,00 |
| 24.12.2025 | 21,30 | 21,35 | 21,25 | 21,25 | -0,23% | 5.752,00 |
| 23.12.2025 | 21,25 | 21,35 | 21,10 | 21,30 | 0,00% | 35.232,00 |
| 22.12.2025 | 21,30 | 21,40 | 21,00 | 21,30 | 0,00% | 72.957,00 |
| 19.12.2025 | 20,75 | 21,30 | 20,70 | 21,30 | 2,65% | 129.739,00 |
| 18.12.2025 | 20,45 | 20,85 | 20,45 | 20,75 | 0,97% | 62.051,00 |
| 17.12.2025 | 20,55 | 20,55 | 20,30 | 20,55 | 0,24% | 36.255,00 |
| 16.12.2025 | 20,60 | 20,80 | 20,45 | 20,50 | -0,73% | 38.988,00 |
| 15.12.2025 | 20,55 | 20,80 | 20,40 | 20,65 | 0,24% | 66.739,00 |
| 12.12.2025 | 20,50 | 20,80 | 20,45 | 20,60 | 0,24% | 57.660,00 |
| 11.12.2025 | 20,25 | 20,60 | 20,20 | 20,55 | 1,23% | 47.664,00 |
| 10.12.2025 | 20,35 | 20,40 | 20,15 | 20,30 | -0,25% | 63.741,00 |
| 09.12.2025 | 20,30 | 20,45 | 20,00 | 20,35 | 0,49% | 64.981,00 |
| 08.12.2025 | 20,90 | 20,90 | 20,25 | 20,25 | -3,11% | 48.181,00 |
| 05.12.2025 | 20,70 | 20,95 | 20,65 | 20,90 | 0,72% | 42.443,00 |
| 04.12.2025 | 20,90 | 21,00 | 20,70 | 20,75 | -0,48% | 56.124,00 |
| 03.12.2025 | 20,90 | 21,05 | 20,85 | 20,85 | -0,48% | 68.533,00 |
| 02.12.2025 | 21,10 | 21,15 | 20,90 | 20,95 | -0,71% | 46.042,00 |
| 01.12.2025 | 21,25 | 21,25 | 20,95 | 21,10 | -0,94% | 62.678,00 |
| 28.11.2025 | 21,30 | 21,35 | 21,20 | 21,30 | -0,23% | 22.661,00 |
| 27.11.2025 | 21,10 | 21,35 | 21,05 | 21,35 | 1,18% | 53.819,00 |
| 26.11.2025 | 21,25 | 21,25 | 21,00 | 21,10 | -0,47% | 48.175,00 |
| 25.11.2025 | 21,10 | 21,40 | 21,10 | 21,20 | 0,71% | 88.357,00 |
| 24.11.2025 | 21,05 | 21,20 | 20,85 | 21,05 | 1,69% | 141.594,00 |
| 21.11.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | 44.615,00 |
| 20.11.2025 | 20,40 | 20,60 | 20,40 | 20,50 | 0,74% | 36.337,00 |
| 19.11.2025 | 20,25 | 20,55 | 20,25 | 20,35 | 0,25% | 36.521,00 |
| 18.11.2025 | 20,20 | 20,30 | 20,10 | 20,30 | -0,49% | 49.435,00 |
| 17.11.2025 | 20,65 | 20,70 | 20,30 | 20,40 | -1,45% | 38.352,00 |
| 14.11.2025 | 20,65 | 20,70 | 20,45 | 20,70 | -0,24% | 51.738,00 |
| 13.11.2025 | 20,90 | 21,00 | 20,70 | 20,75 | -0,72% | 40.156,00 |
| 12.11.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 0,97% | 58.034,00 |
| 11.11.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,73% | 38.891,00 |
| 10.11.2025 | 20,55 | 20,75 | 20,50 | 20,55 | 0,00% | 55.434,00 |
| 07.11.2025 | 20,45 | 20,55 | 20,30 | 20,55 | 0,00% | 52.377,00 |
| 06.11.2025 | 20,40 | 20,70 | 20,40 | 20,55 | -0,36% | 141.512,00 |
| 05.11.2025 | 20,33 | 20,63 | 20,25 | 20,63 | 1,10% | - |
| 04.11.2025 | 20,30 | 20,45 | 20,10 | 20,40 | 0,25% | 45.954,00 |
| 03.11.2025 | 20,60 | 20,60 | 20,30 | 20,35 | -1,21% | 45.509,00 |
| 31.10.2025 | 20,65 | 20,70 | 20,55 | 20,60 | 0,00% | 70.035,00 |
| 30.10.2025 | 20,60 | 20,70 | 20,55 | 20,60 | 0,24% | 69.476,00 |
| 29.10.2025 | 20,45 | 20,75 | 20,40 | 20,55 | 0,49% | 64.658,00 |
| 28.10.2025 | 20,65 | 20,65 | 20,35 | 20,45 | -0,73% | 67.709,00 |
| 27.10.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 55.209,00 |
| 24.10.2025 | 21,10 | 21,15 | 20,80 | 20,80 | -1,19% | 83.499,00 |
| 23.10.2025 | 21,10 | 21,30 | 21,00 | 21,05 | 0,00% | 63.393,00 |
| 22.10.2025 | 21,15 | 21,15 | 20,95 | 21,05 | -0,24% | 141.403,00 |
| 21.10.2025 | 21,05 | 21,15 | 20,85 | 21,10 | 0,48% | 43.497,00 |
| 20.10.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 1,69% | 65.426,00 |
| 17.10.2025 | 20,50 | 20,65 | 20,35 | 20,65 | 0,24% | 59.515,00 |
| 16.10.2025 | 20,75 | 20,80 | 20,55 | 20,60 | -0,72% | 50.925,00 |
| 15.10.2025 | 20,85 | 21,00 | 20,50 | 20,75 | -0,24% | 71.624,00 |
| 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 |