18,630€
-3,77%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 19,48 | 19,54 | 19,34 | 19,40 | -0,41% | 38.392,00 |
| 10.02.2025 | 19,62 | 19,66 | 19,38 | 19,48 | -0,41% | 32.708,00 |
| 07.02.2025 | 19,22 | 19,66 | 19,06 | 19,56 | 1,03% | 61.688,00 |
| 06.02.2025 | 19,06 | 19,58 | 19,00 | 19,36 | 2,11% | 128.405,00 |
| 05.02.2025 | 19,00 | 19,02 | 18,84 | 18,96 | 0,00% | 24.171,00 |
| 04.02.2025 | 18,98 | 19,14 | 18,88 | 18,96 | -0,42% | 35.928,00 |
| 03.02.2025 | 18,90 | 19,04 | 18,72 | 19,04 | -0,42% | 46.262,00 |
| 31.01.2025 | 19,20 | 19,28 | 19,08 | 19,12 | -0,21% | 40.468,00 |
| 30.01.2025 | 19,00 | 19,26 | 19,00 | 19,16 | 0,84% | 44.216,00 |
| 29.01.2025 | 19,20 | 19,22 | 19,00 | 19,00 | -0,11% | 44.236,00 |
| 28.01.2025 | 18,88 | 19,22 | 18,88 | 19,02 | 0,74% | 90.036,00 |
| 27.01.2025 | 18,50 | 18,98 | 18,50 | 18,88 | 1,83% | 118.849,00 |
| 24.01.2025 | 18,26 | 18,54 | 18,12 | 18,54 | 2,21% | 94.829,00 |
| 23.01.2025 | 18,16 | 18,20 | 18,00 | 18,14 | 0,22% | 59.633,00 |
| 22.01.2025 | 18,14 | 18,20 | 18,04 | 18,10 | -0,22% | 25.955,00 |
| 21.01.2025 | 18,12 | 18,14 | 17,94 | 18,14 | 0,11% | 86.737,00 |
| 20.01.2025 | 17,90 | 18,52 | 17,90 | 18,12 | 6,21% | 158.224,00 |
| 17.01.2025 | 17,00 | 17,10 | 16,94 | 17,06 | 0,71% | 50.177,00 |
| 16.01.2025 | 16,70 | 16,96 | 16,70 | 16,94 | 1,19% | 53.109,00 |
| 15.01.2025 | 16,70 | 16,78 | 16,64 | 16,74 | 0,24% | 45.319,00 |
| 14.01.2025 | 16,60 | 16,92 | 16,60 | 16,70 | 0,48% | 52.668,00 |
| 13.01.2025 | 16,78 | 16,78 | 16,60 | 16,62 | -1,54% | 60.958,00 |
| 10.01.2025 | 16,92 | 17,08 | 16,88 | 16,88 | -1,52% | 38.253,00 |
| 09.01.2025 | 17,00 | 17,20 | 16,96 | 17,14 | 0,71% | 35.860,00 |
| 08.01.2025 | 16,94 | 17,20 | 16,94 | 17,02 | 0,24% | 90.266,00 |
| 07.01.2025 | 16,88 | 17,24 | 16,68 | 16,98 | 3,28% | 102.909,00 |
| 06.01.2025 | 16,62 | 16,68 | 16,38 | 16,44 | -0,84% | 85.372,00 |
| 03.01.2025 | 16,70 | 16,76 | 16,56 | 16,58 | -1,07% | 42.179,00 |
| 02.01.2025 | 16,84 | 16,86 | 16,68 | 16,76 | 0,00% | 49.849,00 |
| 31.12.2024 | 16,58 | 16,76 | 16,56 | 16,76 | 0,12% | 23.940,00 |
| 30.12.2024 | 16,76 | 16,76 | 16,58 | 16,74 | 0,12% | 42.983,00 |
| 27.12.2024 | 16,70 | 16,78 | 16,64 | 16,72 | 0,12% | 64.617,00 |
| 24.12.2024 | 16,86 | 16,90 | 16,64 | 16,70 | -1,07% | 57.754,00 |
| 23.12.2024 | 16,36 | 17,00 | 15,14 | 16,88 | -6,84% | 240.405,00 |
| 20.12.2024 | 18,40 | 18,40 | 18,12 | 18,12 | -0,66% | 231.590,00 |
| 19.12.2024 | 18,22 | 18,26 | 18,14 | 18,24 | -0,76% | 58.157,00 |
| 18.12.2024 | 18,30 | 18,42 | 18,28 | 18,38 | 0,33% | 24.835,00 |
| 17.12.2024 | 18,34 | 18,40 | 18,22 | 18,32 | -0,33% | 62.183,00 |
| 16.12.2024 | 18,50 | 18,50 | 18,16 | 18,38 | -0,33% | 43.237,00 |
| 13.12.2024 | 18,44 | 18,46 | 18,34 | 18,44 | 0,00% | 25.204,00 |
| 12.12.2024 | 18,48 | 18,48 | 18,34 | 18,44 | 0,11% | 38.118,00 |
| 11.12.2024 | 18,38 | 18,46 | 18,30 | 18,42 | 0,22% | 41.199,00 |
| 10.12.2024 | 18,20 | 18,50 | 18,20 | 18,38 | 0,88% | 70.009,00 |
| 09.12.2024 | 18,10 | 18,28 | 17,98 | 18,22 | 0,55% | 33.683,00 |
| 06.12.2024 | 18,04 | 18,16 | 17,94 | 18,12 | 0,22% | 64.726,00 |
| 05.12.2024 | 18,30 | 18,30 | 18,08 | 18,08 | -0,88% | 43.343,00 |
| 04.12.2024 | 18,26 | 18,38 | 18,24 | 18,24 | -0,33% | 44.816,00 |
| 03.12.2024 | 18,66 | 18,66 | 18,30 | 18,30 | -0,33% | 38.101,00 |
| 02.12.2024 | 18,66 | 18,74 | 18,36 | 18,36 | -1,71% | 46.495,00 |
| 29.11.2024 | 18,70 | 18,72 | 18,54 | 18,68 | 0,43% | 38.502,00 |
| 28.11.2024 | 18,56 | 18,82 | 18,56 | 18,60 | -0,11% | 28.264,00 |
| 27.11.2024 | 18,60 | 18,70 | 18,58 | 18,62 | 0,32% | 34.615,00 |
| 26.11.2024 | 18,94 | 18,94 | 18,56 | 18,56 | -2,32% | 68.376,00 |
| 25.11.2024 | 18,72 | 19,06 | 18,68 | 19,00 | 2,04% | 120.170,00 |
| 22.11.2024 | 18,36 | 18,72 | 18,36 | 18,62 | 1,80% | 51.430,00 |
| 21.11.2024 | 18,17 | 18,32 | 17,99 | 18,29 | 0,61% | - |
| 20.11.2024 | 18,18 | 18,34 | 18,12 | 18,18 | 0,44% | 29.136,00 |
| 19.11.2024 | 18,10 | 18,24 | 17,96 | 18,10 | 0,00% | 53.381,00 |
| 18.11.2024 | 18,52 | 18,68 | 17,98 | 18,10 | -2,27% | 88.446,00 |
| 15.11.2024 | 18,58 | 18,70 | 18,52 | 18,52 | -1,07% | 141.809,00 |
| 14.11.2024 | 18,80 | 18,90 | 18,72 | 18,72 | -0,11% | 64.932,00 |
| 13.11.2024 | 18,76 | 18,86 | 18,70 | 18,74 | -0,43% | 59.398,00 |