23,550€
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 23,78 | 23,78 | 23,43 | 23,50 | -0,21% | - |
| 20.10.2026 | 23,20 | 23,55 | 23,20 | 23,55 | 1,29% | 126.595,00 |
| 19.10.2026 | 23,20 | 23,40 | 23,13 | 23,25 | -1,06% | 72.269,00 |
| 16.10.2026 | 22,85 | 23,50 | 22,75 | 23,50 | 3,30% | 108.572,00 |
| 15.10.2026 | 22,55 | 22,90 | 22,40 | 22,75 | 1,11% | 133.912,00 |
| 14.10.2026 | 22,20 | 22,80 | 22,20 | 22,50 | 1,35% | 106.629,00 |
| 13.10.2026 | 22,40 | 22,95 | 22,20 | 22,20 | -0,89% | 151.255,00 |
| 12.10.2026 | 22,50 | 22,60 | 22,30 | 22,40 | 0,90% | 82.636,00 |
| 09.10.2026 | 22,40 | 22,80 | 22,15 | 22,20 | -0,45% | 141.227,00 |
| 08.10.2026 | 22,70 | 22,70 | 21,68 | 22,30 | -2,41% | 283.213,00 |
| 07.10.2026 | 23,05 | 23,10 | 22,70 | 22,85 | -0,87% | 114.286,00 |
| 06.10.2026 | 22,60 | 23,25 | 22,60 | 23,05 | 1,77% | 64.035,00 |
| 05.10.2026 | 22,70 | 23,00 | 22,50 | 22,65 | 0,67% | 82.061,00 |
| 02.10.2026 | 22,65 | 22,85 | 22,50 | 22,50 | -0,44% | 61.829,00 |
| 01.10.2026 | 23,15 | 23,15 | 22,50 | 22,60 | -2,80% | 112.603,00 |
| 30.09.2026 | 22,85 | 23,40 | 22,85 | 23,25 | 1,75% | 122.265,00 |
| 29.09.2026 | 23,15 | 23,30 | 22,75 | 22,85 | -1,30% | 103.649,00 |
| 28.09.2026 | 22,05 | 23,55 | 22,00 | 23,15 | 6,44% | 219.430,00 |
| 25.09.2026 | 21,85 | 22,10 | 21,75 | 21,75 | -0,68% | 120.182,00 |
| 24.09.2026 | 21,75 | 22,15 | 21,70 | 21,90 | 0,69% | 37.438,00 |
| 23.09.2026 | 22,20 | 22,20 | 21,75 | 21,75 | -2,03% | 65.342,00 |
| 22.09.2026 | 21,90 | 22,40 | 21,80 | 22,20 | 1,14% | 69.496,00 |
| 21.09.2026 | 21,95 | 22,25 | 21,75 | 21,95 | 0,00% | 89.686,00 |
| 18.09.2026 | 22,20 | 22,20 | 21,70 | 21,95 | -1,13% | 148.108,00 |
| 17.09.2026 | 22,20 | 22,40 | 22,00 | 22,20 | 0,68% | 75.949,00 |
| 16.09.2026 | 21,70 | 22,20 | 21,65 | 22,05 | 1,38% | 99.426,00 |
| 15.09.2026 | 21,15 | 21,80 | 21,05 | 21,75 | 2,84% | 93.446,00 |
| 14.09.2026 | 21,00 | 21,20 | 20,95 | 21,15 | 0,71% | 88.405,00 |
| 11.09.2026 | 21,05 | 21,25 | 20,85 | 21,00 | -0,47% | 96.298,00 |
| 10.09.2026 | 21,35 | 21,45 | 21,10 | 21,10 | -1,40% | 66.267,00 |
| 09.09.2026 | 21,55 | 21,55 | 21,35 | 21,40 | -0,93% | 48.340,00 |
| 08.09.2026 | 21,70 | 21,85 | 21,60 | 21,60 | -0,46% | 34.056,00 |
| 07.09.2026 | 21,65 | 21,80 | 21,50 | 21,70 | 0,23% | 71.829,00 |
| 04.09.2026 | 22,00 | 22,00 | 21,60 | 21,65 | -1,37% | 60.578,00 |
| 03.09.2026 | 22,05 | 22,25 | 21,95 | 21,95 | -0,23% | 61.459,00 |
| 02.09.2026 | 22,20 | 22,25 | 21,90 | 22,00 | -1,35% | 100.432,00 |
| 01.09.2026 | 22,35 | 22,40 | 22,00 | 22,30 | 0,22% | 111.140,00 |
| 31.08.2026 | 22,50 | 22,50 | 22,25 | 22,25 | -1,11% | 236.649,00 |
| 28.08.2026 | 22,55 | 22,65 | 22,40 | 22,50 | 0,00% | 89.768,00 |
| 27.08.2026 | 22,50 | 22,50 | 22,30 | 22,50 | 0,22% | 89.724,00 |
| 26.08.2026 | 22,45 | 22,60 | 22,45 | 22,45 | 0,00% | 54.079,00 |
| 25.08.2026 | 22,30 | 22,50 | 22,25 | 22,45 | 0,67% | 76.026,00 |
| 24.08.2026 | 22,35 | 22,40 | 22,10 | 22,30 | -0,22% | 111.839,00 |
| 21.08.2026 | 22,40 | 22,50 | 22,25 | 22,35 | 0,00% | 45.767,00 |
| 20.08.2026 | 22,30 | 22,45 | 22,25 | 22,35 | 0,22% | 68.191,00 |
| 19.08.2026 | 22,45 | 22,45 | 22,20 | 22,30 | -0,89% | 87.000,00 |
| 18.08.2026 | 22,40 | 22,55 | 22,40 | 22,50 | 0,22% | 43.645,00 |
| 17.08.2026 | 22,45 | 22,50 | 22,35 | 22,45 | -0,22% | 46.810,00 |
| 14.08.2026 | 22,40 | 22,65 | 22,35 | 22,50 | 0,90% | 45.077,00 |
| 13.08.2026 | 22,25 | 22,50 | 22,25 | 22,30 | 0,45% | 63.701,00 |
| 12.08.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -1,11% | 88.799,00 |
| 11.08.2026 | 22,30 | 22,75 | 22,30 | 22,45 | 0,22% | 89.175,00 |
| 10.08.2026 | 22,55 | 22,70 | 22,25 | 22,40 | -0,67% | 66.842,00 |
| 07.08.2026 | 22,45 | 22,80 | 22,45 | 22,55 | 0,89% | 97.480,00 |
| 06.08.2026 | 22,50 | 22,75 | 22,35 | 22,35 | -0,45% | 131.019,00 |
| 05.08.2026 | 22,40 | 22,80 | 22,00 | 22,45 | 0,90% | 181.840,00 |
| 04.08.2026 | 22,55 | 22,60 | 22,25 | 22,25 | -1,55% | 99.458,00 |
| 03.08.2026 | 23,10 | 23,20 | 22,45 | 22,60 | -2,59% | 177.689,00 |
| 31.07.2026 | 23,85 | 23,90 | 23,00 | 23,20 | -2,32% | 155.138,00 |
| 30.07.2026 | 23,60 | 24,00 | 22,70 | 23,75 | 1,50% | 174.956,00 |
| 29.07.2026 | 23,25 | 23,50 | 23,15 | 23,40 | 0,43% | 122.132,00 |
| 28.07.2026 | 23,05 | 23,30 | 23,00 | 23,30 | 0,65% | 101.669,00 |
| 27.07.2026 | 23,50 | 23,55 | 23,00 | 23,15 | -0,43% | 50.967,00 |
| 24.07.2026 | 23,10 | 23,25 | 22,95 | 23,25 | 0,22% | 58.338,00 |
| 23.07.2026 | 23,75 | 23,75 | 23,05 | 23,20 | -2,11% | 75.634,00 |
| 22.07.2026 | 23,90 | 23,90 | 23,55 | 23,70 | -0,63% | 39.797,00 |
| 21.07.2026 | 23,70 | 23,90 | 23,55 | 23,85 | 0,42% | 48.695,00 |
| 20.07.2026 | 24,00 | 24,05 | 23,75 | 23,75 | -0,42% | 67.675,00 |
| 17.07.2026 | 24,05 | 24,05 | 23,75 | 23,85 | -0,83% | 40.569,00 |
| 16.07.2026 | 24,10 | 24,10 | 23,75 | 24,05 | -0,21% | 56.531,00 |
| 15.07.2026 | 23,90 | 24,10 | 23,65 | 24,10 | 0,84% | 69.931,00 |
| 14.07.2026 | 24,05 | 24,05 | 23,75 | 23,90 | -0,42% | 56.121,00 |
| 13.07.2026 | 23,65 | 24,00 | 23,65 | 24,00 | 1,05% | 73.337,00 |
| 10.07.2026 | 23,95 | 24,10 | 23,75 | 23,75 | -0,84% | 54.756,00 |
| 09.07.2026 | 23,85 | 24,10 | 23,60 | 23,95 | 0,63% | 87.521,00 |
| 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 |