20,750€
0,24%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |