18,200€
-0,55%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,36 | 18,38 | 18,21 | 18,25 | -0,27% | - |
| 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 |
| 12.11.2024 | 19,16 | 19,18 | 18,82 | 18,82 | -2,08% | 56.157,00 |
| 11.11.2024 | 19,04 | 19,26 | 18,98 | 19,22 | 1,37% | 45.735,00 |
| 08.11.2024 | 18,88 | 19,00 | 18,74 | 18,96 | 0,85% | 69.765,00 |
| 07.11.2024 | 18,74 | 18,82 | 18,70 | 18,80 | 0,53% | 111.603,00 |
| 06.11.2024 | 18,80 | 18,86 | 18,62 | 18,70 | 0,00% | 52.555,00 |
| 05.11.2024 | 18,72 | 18,90 | 18,68 | 18,70 | 0,11% | 154.734,00 |
| 04.11.2024 | 18,64 | 18,74 | 18,56 | 18,68 | 0,54% | 85.764,00 |
| 01.11.2024 | 18,56 | 18,66 | 18,42 | 18,58 | 0,22% | 39.485,00 |
| 31.10.2024 | 18,54 | 18,64 | 18,34 | 18,54 | 0,11% | 92.815,00 |
| 30.10.2024 | 18,66 | 18,72 | 18,44 | 18,52 | -0,86% | 211.880,00 |
| 29.10.2024 | 18,98 | 19,04 | 18,66 | 18,68 | -1,16% | 73.938,00 |
| 28.10.2024 | 18,80 | 18,96 | 18,66 | 18,90 | 0,85% | 143.359,00 |
| 25.10.2024 | 18,68 | 18,82 | 18,62 | 18,74 | 0,64% | 39.473,00 |
| 24.10.2024 | 18,80 | 18,80 | 18,56 | 18,62 | 0,11% | 32.917,00 |
| 23.10.2024 | 18,82 | 18,82 | 18,52 | 18,60 | -1,27% | 41.613,00 |
| 22.10.2024 | 18,74 | 18,84 | 18,64 | 18,84 | 0,43% | 38.892,00 |
| 21.10.2024 | 18,78 | 18,88 | 18,72 | 18,76 | -0,32% | 36.139,00 |
| 18.10.2024 | 18,80 | 18,82 | 18,68 | 18,82 | 0,43% | 32.538,00 |
| 17.10.2024 | 18,74 | 18,80 | 18,58 | 18,74 | 0,00% | 28.404,00 |
| 16.10.2024 | 18,72 | 18,86 | 18,52 | 18,74 | -0,16% | 57.099,00 |
| 15.10.2024 | 18,60 | 18,95 | 18,60 | 18,77 | 0,37% | - |
| 14.10.2024 | 18,86 | 18,86 | 18,44 | 18,70 | -0,85% | 75.642,00 |
| 11.10.2024 | 18,58 | 19,22 | 18,56 | 18,86 | 1,62% | 130.132,00 |
| 10.10.2024 | 18,76 | 18,76 | 18,20 | 18,56 | 3,57% | 143.894,00 |
| 09.10.2024 | 17,94 | 18,08 | 17,92 | 17,92 | 0,22% | 58.009,00 |
| 08.10.2024 | 17,90 | 17,94 | 17,76 | 17,88 | -0,45% | 60.910,00 |
| 07.10.2024 | 18,00 | 18,00 | 17,80 | 17,96 | 0,00% | 63.388,00 |
| 04.10.2024 | 17,98 | 18,12 | 17,92 | 17,96 | -0,22% | 75.926,00 |
| 03.10.2024 | 18,26 | 18,42 | 17,94 | 18,00 | -1,75% | 120.618,00 |
| 02.10.2024 | 18,50 | 18,50 | 18,22 | 18,32 | -0,54% | 30.585,00 |
| 01.10.2024 | 18,50 | 18,58 | 18,40 | 18,42 | -0,97% | 40.146,00 |
| 30.09.2024 | 18,46 | 18,60 | 18,30 | 18,60 | 0,32% | 118.744,00 |
| 27.09.2024 | 18,44 | 18,60 | 18,42 | 18,54 | 0,65% | 44.582,00 |
| 26.09.2024 | 18,30 | 18,42 | 18,26 | 18,42 | 1,10% | 30.402,00 |
| 25.09.2024 | 18,34 | 18,46 | 18,22 | 18,22 | -0,65% | 47.479,00 |
| 24.09.2024 | 18,38 | 18,58 | 17,92 | 18,34 | 0,11% | 137.326,00 |
| 23.09.2024 | 18,66 | 18,72 | 18,28 | 18,32 | -1,93% | 29.100,00 |
| 20.09.2024 | 18,68 | 18,86 | 18,46 | 18,68 | -0,53% | 88.291,00 |
| 19.09.2024 | 19,00 | 19,06 | 18,64 | 18,78 | -0,11% | 48.942,00 |
| 18.09.2024 | 19,00 | 19,00 | 18,78 | 18,80 | -0,74% | 39.700,00 |
| 17.09.2024 | 18,88 | 19,02 | 18,84 | 18,94 | 0,11% | 57.154,00 |
| 16.09.2024 | 18,96 | 19,10 | 18,84 | 18,92 | -0,84% | 41.700,00 |
| 13.09.2024 | 19,00 | 19,10 | 18,96 | 19,08 | 0,10% | 40.938,00 |
| 12.09.2024 | 19,04 | 19,16 | 18,98 | 19,06 | 0,11% | 39.757,00 |
| 11.09.2024 | 19,04 | 19,26 | 18,98 | 19,04 | -0,42% | 63.635,00 |
| 10.09.2024 | 19,30 | 19,30 | 19,04 | 19,12 | -0,31% | 59.619,00 |
| 09.09.2024 | 19,12 | 19,28 | 19,08 | 19,18 | 0,31% | 101.405,00 |
| 06.09.2024 | 19,10 | 19,44 | 19,10 | 19,12 | -1,04% | 59.002,00 |
| 05.09.2024 | 19,10 | 19,40 | 19,00 | 19,32 | 1,26% | 56.678,00 |
| 04.09.2024 | 19,00 | 19,10 | 18,86 | 19,08 | -0,42% | 54.366,00 |
| 03.09.2024 | 19,18 | 19,24 | 19,04 | 19,16 | -0,10% | 43.124,00 |
| 02.09.2024 | 19,16 | 19,30 | 19,16 | 19,18 | 0,10% | 31.826,00 |
| 30.08.2024 | 19,16 | 19,32 | 19,14 | 19,16 | 0,21% | 84.443,00 |
| 29.08.2024 | 18,80 | 19,24 | 18,80 | 19,12 | 1,38% | 64.541,00 |
| 28.08.2024 | 18,94 | 18,98 | 18,80 | 18,86 | 0,11% | 32.716,00 |
| 27.08.2024 | 18,82 | 19,02 | 18,82 | 18,84 | -0,63% | 60.393,00 |
| 26.08.2024 | 18,90 | 19,06 | 18,76 | 18,96 | 0,00% | 58.361,00 |
| 23.08.2024 | 18,94 | 19,00 | 18,88 | 18,96 | 0,00% | 25.293,00 |
| 22.08.2024 | 18,90 | 19,04 | 18,90 | 18,96 | -0,52% | 46.326,00 |
| 21.08.2024 | 18,84 | 19,16 | 18,84 | 19,06 | 0,95% | 35.022,00 |
| 20.08.2024 | 19,08 | 19,08 | 18,86 | 18,88 | -0,74% | 36.180,00 |
| 19.08.2024 | 18,92 | 19,22 | 18,86 | 19,02 | 0,21% | 49.146,00 |
| 16.08.2024 | 18,96 | 19,04 | 18,84 | 18,98 | 0,32% | 46.937,00 |
| 15.08.2024 | 19,10 | 19,16 | 18,80 | 18,92 | -1,05% | 41.134,00 |
| 14.08.2024 | 18,90 | 19,14 | 18,90 | 19,12 | 0,74% | 44.398,00 |
| 13.08.2024 | 19,18 | 19,18 | 18,90 | 18,98 | 0,32% | 34.022,00 |
| 12.08.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,94% | 33.135,00 |
| 09.08.2024 | 19,14 | 19,14 | 19,02 | 19,10 | 0,32% | 37.335,00 |
| 08.08.2024 | 19,06 | 19,12 | 18,90 | 19,04 | -0,10% | 41.580,00 |
| 07.08.2024 | 19,20 | 19,30 | 19,02 | 19,06 | 0,74% | 71.640,00 |
| 06.08.2024 | 19,12 | 19,12 | 18,72 | 18,92 | -0,11% | 54.389,00 |
| 05.08.2024 | 19,38 | 19,46 | 18,90 | 18,94 | -3,76% | 119.463,00 |
| 02.08.2024 | 19,58 | 19,88 | 19,06 | 19,68 | 1,44% | 154.492,00 |
| 01.08.2024 | 19,78 | 20,05 | 18,84 | 19,40 | 1,89% | 180.167,00 |
| 31.07.2024 | 19,14 | 19,16 | 18,96 | 19,04 | 0,21% | 52.415,00 |
| 30.07.2024 | 18,96 | 19,14 | 18,90 | 19,00 | 0,32% | 52.376,00 |
| 29.07.2024 | 18,80 | 18,94 | 18,80 | 18,94 | 0,85% | 30.504,00 |
| 26.07.2024 | 18,56 | 18,78 | 18,52 | 18,78 | 0,64% | 15.763,00 |
| 25.07.2024 | 18,62 | 18,66 | 18,44 | 18,66 | 0,21% | 31.906,00 |
| 24.07.2024 | 18,70 | 18,80 | 18,54 | 18,62 | 0,11% | 35.551,00 |
| 23.07.2024 | 18,76 | 18,76 | 18,56 | 18,60 | -0,85% | 21.745,00 |
| 22.07.2024 | 18,70 | 18,88 | 18,70 | 18,76 | 0,64% | 28.184,00 |
| 19.07.2024 | 18,88 | 18,88 | 18,56 | 18,64 | -1,38% | 30.080,00 |
| 18.07.2024 | 18,68 | 18,90 | 18,66 | 18,90 | 1,07% | 66.832,00 |