24,650€
0,41%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 113.093,00 |
| 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 |
| 16.02.2026 | 22,90 | 22,90 | 22,35 | 22,40 | -1,54% | 78.847,00 |
| 13.02.2026 | 23,30 | 23,40 | 22,65 | 22,75 | -2,99% | 125.671,00 |
| 12.02.2026 | 22,15 | 23,85 | 22,05 | 23,45 | 8,56% | 312.822,00 |
| 11.02.2026 | 21,95 | 22,00 | 21,55 | 21,60 | -1,59% | 124.975,00 |
| 10.02.2026 | 22,00 | 22,15 | 21,95 | 21,95 | 0,00% | 77.462,00 |
| 09.02.2026 | 22,25 | 22,25 | 21,95 | 21,95 | -1,35% | 83.100,00 |
| 06.02.2026 | 22,20 | 22,25 | 22,10 | 22,25 | 0,23% | 85.643,00 |
| 05.02.2026 | 22,00 | 22,30 | 21,80 | 22,20 | 0,00% | 70.394,00 |
| 04.02.2026 | 22,00 | 22,35 | 21,90 | 22,20 | 0,68% | 59.677,00 |
| 03.02.2026 | 22,20 | 22,30 | 21,95 | 22,05 | -0,23% | 99.810,00 |
| 02.02.2026 | 22,15 | 22,30 | 22,10 | 22,10 | -0,23% | 80.131,00 |
| 30.01.2026 | 22,40 | 22,55 | 22,15 | 22,15 | -1,12% | 112.513,00 |
| 29.01.2026 | 22,45 | 22,48 | 22,05 | 22,40 | 0,11% | 129.142,00 |
| 28.01.2026 | 23,23 | 23,23 | 22,38 | 22,38 | -3,14% | - |
| 27.01.2026 | 23,00 | 23,15 | 22,90 | 23,10 | 0,87% | 75.920,00 |
| 26.01.2026 | 22,80 | 23,05 | 22,65 | 22,90 | 0,44% | 65.694,00 |
| 23.01.2026 | 23,00 | 23,00 | 22,70 | 22,80 | -0,65% | 46.385,00 |
| 22.01.2026 | 22,60 | 23,00 | 22,60 | 22,95 | 2,00% | 75.974,00 |
| 21.01.2026 | 22,70 | 22,90 | 22,20 | 22,50 | -0,88% | 154.417,00 |
| 20.01.2026 | 22,60 | 22,80 | 22,45 | 22,70 | 0,00% | 84.818,00 |
| 19.01.2026 | 22,70 | 22,90 | 22,45 | 22,70 | -0,87% | 114.405,00 |
| 16.01.2026 | 22,15 | 23,00 | 22,15 | 22,90 | 3,62% | 139.396,00 |
| 15.01.2026 | 21,80 | 22,15 | 21,60 | 22,10 | 1,61% | 142.164,00 |
| 14.01.2026 | 21,70 | 21,80 | 21,55 | 21,75 | 0,00% | 101.651,00 |
| 13.01.2026 | 22,05 | 22,10 | 21,60 | 21,75 | -1,14% | 117.514,00 |
| 12.01.2026 | 22,00 | 22,10 | 21,95 | 22,00 | -0,45% | 69.984,00 |
| 09.01.2026 | 21,85 | 22,25 | 21,75 | 22,10 | 0,68% | 97.854,00 |
| 08.01.2026 | 22,00 | 22,00 | 21,75 | 21,95 | -0,45% | 150.901,00 |
| 07.01.2026 | 21,85 | 22,20 | 21,75 | 22,05 | 1,15% | 172.049,00 |
| 06.01.2026 | 21,95 | 21,95 | 21,65 | 21,80 | 0,46% | 139.141,00 |
| 05.01.2026 | 22,10 | 22,10 | 21,60 | 21,70 | -0,23% | 131.023,00 |
| 02.01.2026 | 21,65 | 22,35 | 21,65 | 21,75 | 2,11% | 112.970,00 |
| 31.12.2025 | 21,35 | 21,35 | 21,25 | 21,30 | -0,47% | 18.085,00 |
| 30.12.2025 | 21,25 | 21,40 | 21,20 | 21,40 | 0,71% | 39.763,00 |
| 29.12.2025 | 21,25 | 21,45 | 21,20 | 21,25 | 0,00% | 45.481,00 |
| 24.12.2025 | 21,30 | 21,35 | 21,25 | 21,25 | -0,23% | 5.752,00 |
| 23.12.2025 | 21,25 | 21,35 | 21,10 | 21,30 | 0,00% | 35.232,00 |
| 22.12.2025 | 21,30 | 21,40 | 21,00 | 21,30 | 0,00% | 72.957,00 |
| 19.12.2025 | 20,75 | 21,30 | 20,70 | 21,30 | 2,65% | 129.739,00 |
| 18.12.2025 | 20,45 | 20,85 | 20,45 | 20,75 | 0,97% | 62.051,00 |
| 17.12.2025 | 20,55 | 20,55 | 20,30 | 20,55 | 0,24% | 36.255,00 |
| 16.12.2025 | 20,60 | 20,80 | 20,45 | 20,50 | -0,73% | 38.988,00 |
| 15.12.2025 | 20,55 | 20,80 | 20,40 | 20,65 | 0,24% | 66.739,00 |
| 12.12.2025 | 20,50 | 20,80 | 20,45 | 20,60 | 0,24% | 57.660,00 |
| 11.12.2025 | 20,25 | 20,60 | 20,20 | 20,55 | 1,23% | 47.664,00 |