24,075€
1,16%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,03 | 24,08 | 23,63 | 24,08 | 1,16% | - |
| 08.07.2026 | 24,25 | 24,25 | 23,75 | 23,80 | -1,04% | 45.701,00 |
| 07.07.2026 | 24,30 | 24,30 | 23,95 | 24,05 | -0,82% | 49.945,00 |
| 06.07.2026 | 24,65 | 24,80 | 23,90 | 24,25 | -1,42% | 93.939,00 |
| 03.07.2026 | 24,50 | 24,70 | 24,40 | 24,60 | 0,82% | 52.331,00 |
| 02.07.2026 | 24,05 | 24,40 | 24,00 | 24,40 | 1,67% | 70.324,00 |
| 01.07.2026 | 24,15 | 24,25 | 24,00 | 24,00 | -0,41% | 77.453,00 |
| 30.06.2026 | 23,75 | 24,35 | 23,65 | 24,10 | 1,05% | 83.178,00 |
| 29.06.2026 | 23,90 | 24,00 | 23,65 | 23,85 | 0,21% | 36.867,00 |
| 26.06.2026 | 23,90 | 23,95 | 23,60 | 23,80 | -0,63% | 55.936,00 |
| 25.06.2026 | 24,10 | 24,10 | 23,75 | 23,95 | -0,83% | 95.673,00 |
| 24.06.2026 | 24,00 | 24,15 | 23,90 | 24,15 | 0,42% | 81.760,00 |
| 23.06.2026 | 24,15 | 24,15 | 23,95 | 24,05 | -0,41% | 58.364,00 |
| 22.06.2026 | 24,20 | 24,20 | 23,95 | 24,15 | -0,21% | 57.830,00 |
| 19.06.2026 | 23,80 | 24,20 | 23,75 | 24,20 | 1,89% | 170.910,00 |
| 18.06.2026 | 23,95 | 23,95 | 23,65 | 23,75 | -0,84% | 53.030,00 |
| 17.06.2026 | 23,85 | 23,95 | 23,70 | 23,95 | 0,21% | 68.745,00 |
| 16.06.2026 | 24,35 | 24,40 | 23,80 | 23,90 | -1,85% | 76.443,00 |
| 15.06.2026 | 24,90 | 24,90 | 24,35 | 24,35 | -1,62% | 83.677,00 |
| 12.06.2026 | 24,55 | 24,80 | 24,50 | 24,75 | 1,43% | 78.037,00 |
| 11.06.2026 | 24,70 | 24,85 | 24,40 | 24,40 | -1,21% | 73.566,00 |
| 10.06.2026 | 24,50 | 25,05 | 24,35 | 24,70 | 1,23% | 113.615,00 |
| 09.06.2026 | 23,85 | 24,40 | 23,75 | 24,40 | 2,52% | 96.487,00 |
| 08.06.2026 | 23,50 | 24,00 | 23,50 | 23,80 | 0,63% | 77.358,00 |
| 05.06.2026 | 23,50 | 24,00 | 23,50 | 23,65 | 0,64% | 85.253,00 |
| 04.06.2026 | 23,35 | 23,65 | 23,25 | 23,50 | 0,43% | 58.069,00 |
| 03.06.2026 | 23,05 | 23,45 | 23,05 | 23,40 | 0,86% | 69.652,00 |
| 02.06.2026 | 23,40 | 23,55 | 23,10 | 23,20 | -0,85% | 160.084,00 |
| 01.06.2026 | 24,10 | 24,10 | 23,40 | 23,40 | -2,90% | 105.730,00 |
| 29.05.2026 | 24,40 | 24,50 | 24,10 | 24,10 | -0,82% | 193.164,00 |
| 28.05.2026 | 24,90 | 24,90 | 24,30 | 24,30 | -2,61% | 100.069,00 |
| 27.05.2026 | 25,05 | 25,30 | 24,95 | 24,95 | 0,00% | 103.352,00 |
| 26.05.2026 | 25,20 | 25,25 | 24,95 | 24,95 | -1,19% | 70.087,00 |
| 25.05.2026 | 25,20 | 25,25 | 25,05 | 25,25 | 1,00% | 59.692,00 |
| 22.05.2026 | 25,05 | 25,15 | 24,60 | 25,00 | 0,00% | 130.363,00 |
| 21.05.2026 | 24,70 | 25,00 | 24,70 | 25,00 | 1,21% | 58.639,00 |
| 20.05.2026 | 24,25 | 24,80 | 24,25 | 24,70 | 1,65% | 135.728,00 |
| 19.05.2026 | 24,20 | 24,30 | 23,90 | 24,30 | 1,04% | 122.010,00 |
| 18.05.2026 | 23,90 | 24,30 | 23,65 | 24,05 | -1,23% | 104.613,00 |
| 15.05.2026 | 23,20 | 24,35 | 22,90 | 24,35 | 1,88% | 231.309,00 |
| 14.05.2026 | 23,75 | 23,95 | 23,70 | 23,90 | 0,42% | 85.892,00 |
| 13.05.2026 | 23,90 | 24,00 | 23,70 | 23,80 | -0,21% | 161.225,00 |
| 12.05.2026 | 23,90 | 24,10 | 23,80 | 23,85 | -0,21% | 57.075,00 |
| 11.05.2026 | 24,60 | 24,65 | 23,90 | 23,90 | -2,85% | 100.255,00 |
| 08.05.2026 | 24,40 | 24,60 | 24,25 | 24,60 | 0,20% | 49.272,00 |
| 07.05.2026 | 24,80 | 24,90 | 24,55 | 24,55 | -1,21% | 132.987,00 |
| 06.05.2026 | 24,80 | 25,05 | 24,75 | 24,85 | 0,81% | 97.488,00 |
| 05.05.2026 | 24,10 | 24,65 | 24,10 | 24,65 | 2,28% | 75.695,00 |
| 04.05.2026 | 24,10 | 24,25 | 24,10 | 24,10 | 0,42% | 89.518,00 |
| 30.04.2026 | 23,90 | 24,10 | 23,80 | 24,00 | 0,00% | 91.927,00 |
| 29.04.2026 | 23,75 | 24,00 | 23,70 | 24,00 | 1,05% | 65.128,00 |
| 28.04.2026 | 23,70 | 23,80 | 23,55 | 23,75 | 0,42% | 71.593,00 |
| 27.04.2026 | 23,60 | 23,90 | 23,60 | 23,65 | 0,21% | 136.558,00 |
| 24.04.2026 | 23,60 | 23,80 | 23,45 | 23,60 | 0,00% | 65.557,00 |
| 23.04.2026 | 23,80 | 23,85 | 23,55 | 23,60 | -1,26% | 113.222,00 |
| 22.04.2026 | 23,85 | 24,00 | 23,75 | 23,90 | 0,42% | 52.307,00 |
| 21.04.2026 | 24,30 | 24,35 | 23,80 | 23,80 | -2,26% | 86.506,00 |
| 20.04.2026 | 24,50 | 24,50 | 24,20 | 24,35 | -0,20% | 121.205,00 |
| 17.04.2026 | 23,75 | 24,40 | 23,70 | 24,40 | 2,74% | 209.381,00 |
| 16.04.2026 | 23,40 | 23,85 | 23,30 | 23,75 | 1,71% | 215.486,00 |
| 15.04.2026 | 23,00 | 23,70 | 22,95 | 23,35 | 1,74% | 156.168,00 |
| 14.04.2026 | 22,95 | 23,25 | 22,80 | 22,95 | 0,66% | 177.543,00 |
| 13.04.2026 | 22,30 | 22,90 | 22,25 | 22,80 | 1,33% | 174.438,00 |
| 10.04.2026 | 22,45 | 22,80 | 22,40 | 22,50 | 0,00% | 222.128,00 |
| 09.04.2026 | 22,60 | 22,70 | 21,75 | 22,50 | 1,58% | 172.790,00 |
| 08.04.2026 | 22,35 | 22,55 | 22,10 | 22,15 | 0,68% | 212.571,00 |
| 07.04.2026 | 22,20 | 22,30 | 21,80 | 22,00 | -0,45% | 125.379,00 |
| 02.04.2026 | 22,05 | 22,10 | 21,40 | 22,10 | 1,38% | 219.706,00 |
| 01.04.2026 | 22,00 | 22,15 | 21,45 | 21,80 | 0,93% | 144.949,00 |
| 31.03.2026 | 21,60 | 21,75 | 21,45 | 21,60 | 0,23% | 83.958,00 |
| 30.03.2026 | 21,15 | 21,55 | 21,05 | 21,55 | 1,65% | 79.454,00 |
| 27.03.2026 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | 52.680,00 |
| 26.03.2026 | 21,55 | 21,55 | 21,15 | 21,40 | -0,47% | 91.416,00 |
| 25.03.2026 | 21,70 | 22,05 | 21,40 | 21,50 | 0,00% | 92.492,00 |
| 24.03.2026 | 21,55 | 21,85 | 21,50 | 21,50 | -0,23% | 103.701,00 |
| 23.03.2026 | 21,20 | 21,90 | 20,90 | 21,55 | -0,46% | 204.406,00 |
| 20.03.2026 | 22,30 | 22,35 | 21,65 | 21,65 | -2,26% | 159.363,00 |
| 19.03.2026 | 22,10 | 22,75 | 21,90 | 22,15 | 0,00% | 158.886,00 |
| 18.03.2026 | 22,20 | 22,35 | 22,10 | 22,15 | 0,00% | 54.490,00 |
| 17.03.2026 | 21,90 | 22,30 | 21,80 | 22,15 | 1,14% | 77.792,00 |
| 16.03.2026 | 22,25 | 22,25 | 21,75 | 21,90 | -1,57% | 110.542,00 |
| 13.03.2026 | 22,15 | 22,30 | 22,05 | 22,25 | 0,23% | 65.273,00 |
| 12.03.2026 | 22,05 | 22,30 | 22,00 | 22,20 | 0,23% | 58.867,00 |
| 11.03.2026 | 22,30 | 22,35 | 21,95 | 22,15 | -0,89% | 82.667,00 |
| 10.03.2026 | 22,55 | 22,80 | 22,25 | 22,35 | 2,05% | 111.670,00 |
| 09.03.2026 | 21,50 | 21,90 | 21,30 | 21,90 | 0,69% | 68.455,00 |
| 06.03.2026 | 21,85 | 21,95 | 21,60 | 21,75 | 0,00% | 113.979,00 |
| 05.03.2026 | 22,25 | 22,40 | 21,75 | 21,75 | -2,25% | 126.650,00 |
| 04.03.2026 | 22,20 | 22,30 | 22,05 | 22,25 | 0,23% | 68.116,00 |
| 03.03.2026 | 22,30 | 22,30 | 21,95 | 22,20 | -1,55% | 109.594,00 |
| 02.03.2026 | 22,35 | 22,60 | 22,10 | 22,55 | -0,88% | 110.655,00 |
| 27.02.2026 | 22,45 | 22,80 | 22,45 | 22,75 | 1,34% | 213.868,00 |
| 26.02.2026 | 22,10 | 22,45 | 22,00 | 22,45 | 1,35% | 51.239,00 |
| 25.02.2026 | 22,15 | 22,20 | 21,95 | 22,15 | 0,23% | 55.351,00 |
| 24.02.2026 | 22,00 | 22,25 | 21,80 | 22,10 | 0,45% | 75.518,00 |
| 23.02.2026 | 22,30 | 22,40 | 21,85 | 22,00 | -1,57% | 112.577,00 |
| 20.02.2026 | 22,75 | 22,80 | 22,20 | 22,35 | -1,32% | 87.490,00 |
| 19.02.2026 | 22,85 | 23,00 | 22,50 | 22,65 | -1,31% | 107.163,00 |
| 18.02.2026 | 22,70 | 22,95 | 22,55 | 22,95 | 1,10% | 81.423,00 |
| 17.02.2026 | 22,40 | 22,85 | 22,20 | 22,70 | 1,34% | 105.623,00 |