62,700€
-0,95%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 62,95 | 63,00 | 62,95 | 63,00 | -0,47% | - |
| 09.12.2025 | 63,20 | 63,30 | 63,20 | 63,30 | -0,63% | - |
| 08.12.2025 | 63,65 | 63,85 | 63,10 | 63,70 | -0,86% | - |
| 04.12.2025 | 64,25 | 64,35 | 64,25 | 64,25 | -1,23% | - |
| 03.12.2025 | 65,00 | 65,20 | 64,65 | 65,05 | 0,08% | - |
| 02.12.2025 | 64,75 | 65,20 | 64,20 | 65,00 | -0,54% | - |
| 01.12.2025 | 65,35 | 65,45 | 65,35 | 65,35 | -0,15% | - |
| 28.11.2025 | 65,45 | 65,50 | 65,45 | 65,45 | -0,08% | - |
| 27.11.2025 | 65,55 | 65,80 | 65,05 | 65,50 | 1,00% | - |
| 26.11.2025 | 64,85 | 64,95 | 64,85 | 64,85 | -0,61% | - |
| 25.11.2025 | 65,35 | 65,35 | 65,25 | 65,25 | -1,29% | - |
| 24.11.2025 | 65,95 | 66,10 | 65,40 | 66,10 | 1,23% | - |
| 21.11.2025 | 65,55 | 65,65 | 64,70 | 65,30 | -1,95% | - |
| 20.11.2025 | 67,05 | 67,15 | 65,70 | 66,60 | 0,00% | - |
| 19.11.2025 | 66,30 | 66,90 | 66,30 | 66,60 | 0,15% | - |
| 18.11.2025 | 66,35 | 66,50 | 65,70 | 66,50 | 0,08% | - |
| 17.11.2025 | 66,45 | 66,45 | 66,40 | 66,45 | -1,12% | - |
| 14.11.2025 | 67,35 | 67,35 | 67,15 | 67,20 | -0,22% | - |
| 13.11.2025 | 67,40 | 67,45 | 67,35 | 67,35 | 0,07% | - |
| 12.11.2025 | 67,35 | 67,45 | 67,20 | 67,30 | 0,90% | - |
| 11.11.2025 | 66,75 | 66,75 | 66,65 | 66,70 | -0,22% | - |
| 10.11.2025 | 66,85 | 66,90 | 66,85 | 66,85 | 0,30% | - |
| 07.11.2025 | 66,45 | 66,85 | 66,40 | 66,65 | 0,00% | - |
| 06.11.2025 | 66,65 | 66,70 | 66,60 | 66,65 | -0,07% | - |
| 05.11.2025 | 66,65 | 66,70 | 66,65 | 66,70 | -0,30% | - |
| 04.11.2025 | 66,95 | 66,95 | 66,85 | 66,90 | -0,89% | - |
| 03.11.2025 | 67,50 | 67,50 | 67,45 | 67,50 | -0,59% | - |
| 31.10.2025 | 67,95 | 67,95 | 67,90 | 67,90 | -1,09% | - |
| 30.10.2025 | 68,65 | 68,75 | 68,60 | 68,65 | -0,15% | 25,00 |
| 29.10.2025 | 67,50 | 68,75 | 67,25 | 68,75 | 1,40% | - |
| 28.10.2025 | 67,85 | 67,85 | 67,75 | 67,80 | -1,38% | - |
| 27.10.2025 | 68,65 | 68,95 | 68,65 | 68,75 | 0,66% | - |
| 24.10.2025 | 68,25 | 68,30 | 68,25 | 68,30 | -1,23% | - |
| 23.10.2025 | 69,15 | 69,15 | 69,05 | 69,15 | 0,80% | - |
| 22.10.2025 | 68,35 | 68,75 | 68,20 | 68,60 | 1,70% | - |
| 21.10.2025 | 66,95 | 67,50 | 66,85 | 67,45 | 0,75% | - |
| 20.10.2025 | 65,60 | 67,40 | 65,45 | 66,95 | 0,90% | - |
| 17.10.2025 | 66,35 | 66,35 | 66,25 | 66,35 | 1,14% | - |
| 16.10.2025 | 65,60 | 65,70 | 65,60 | 65,60 | 1,31% | - |
| 14.10.2025 | 64,85 | 64,95 | 64,75 | 64,75 | -0,15% | - |
| 13.10.2025 | 64,10 | 65,40 | 64,10 | 64,85 | 1,65% | - |
| 08.10.2025 | 63,80 | 63,90 | 63,80 | 63,80 | -1,16% | - |
| 07.10.2025 | 64,20 | 64,70 | 63,35 | 64,55 | 0,55% | - |
| 03.10.2025 | 64,30 | 64,30 | 64,20 | 64,20 | 0,78% | - |
| 02.10.2025 | 63,65 | 63,70 | 63,65 | 63,70 | 0,16% | - |
| 01.10.2025 | 63,65 | 63,75 | 62,80 | 63,60 | -0,62% | - |
| 30.09.2025 | 64,45 | 64,70 | 63,80 | 64,00 | 0,39% | - |
| 29.09.2025 | 62,95 | 63,80 | 62,95 | 63,75 | 2,25% | - |
| 26.09.2025 | 62,30 | 62,35 | 62,30 | 62,35 | -1,19% | - |
| 25.09.2025 | 63,55 | 63,65 | 62,75 | 63,10 | 0,64% | - |
| 24.09.2025 | 62,65 | 62,70 | 62,65 | 62,70 | -3,24% | - |
| 23.09.2025 | 64,80 | 64,90 | 64,80 | 64,80 | 0,31% | - |
| 22.09.2025 | 65,50 | 66,80 | 64,10 | 64,60 | -2,56% | 32,00 |
| 19.09.2025 | 65,85 | 66,35 | 65,85 | 66,30 | 1,14% | - |
| 18.09.2025 | 65,55 | 65,60 | 65,50 | 65,55 | 0,92% | - |
| 16.09.2025 | 65,25 | 65,70 | 64,90 | 64,95 | -0,15% | - |
| 15.09.2025 | 63,80 | 65,65 | 63,80 | 65,05 | 3,25% | - |
| 12.09.2025 | 63,00 | 63,05 | 63,00 | 63,00 | 0,40% | - |
| 11.09.2025 | 62,70 | 62,75 | 62,70 | 62,75 | -2,11% | - |
| 10.09.2025 | 64,05 | 64,15 | 64,00 | 64,10 | -0,54% | - |
| 09.09.2025 | 64,45 | 64,45 | 64,40 | 64,45 | 0,86% | - |
| 08.09.2025 | 63,90 | 64,00 | 63,90 | 63,90 | 0,00% | - |
| 05.09.2025 | 63,05 | 64,20 | 62,70 | 63,90 | 1,51% | - |
| 04.09.2025 | 63,40 | 64,10 | 62,95 | 62,95 | -0,71% | - |
| 03.09.2025 | 63,30 | 64,25 | 63,00 | 63,40 | 0,08% | - |
| 02.09.2025 | 65,10 | 65,40 | 63,30 | 63,35 | -2,91% | 21,00 |
| 01.09.2025 | 64,95 | 65,25 | 64,70 | 65,25 | 0,38% | - |
| 29.08.2025 | 64,90 | 65,35 | 64,60 | 65,00 | 0,08% | - |
| 28.08.2025 | 65,30 | 65,40 | 64,60 | 64,95 | -0,61% | - |
| 27.08.2025 | 65,65 | 65,70 | 65,05 | 65,35 | -0,46% | - |
| 26.08.2025 | 68,50 | 68,50 | 64,75 | 65,65 | -4,16% | - |
| 25.08.2025 | 68,85 | 69,00 | 68,15 | 68,50 | -0,44% | - |
| 22.08.2025 | 67,45 | 68,95 | 67,35 | 68,80 | 1,85% | - |
| 21.08.2025 | 67,10 | 67,55 | 66,60 | 67,55 | 0,75% | - |
| 20.08.2025 | 66,10 | 67,15 | 66,05 | 67,05 | 0,98% | - |
| 19.08.2025 | 65,70 | 66,95 | 65,60 | 66,40 | 0,91% | - |
| 18.08.2025 | 66,50 | 67,35 | 65,50 | 65,80 | -0,98% | - |
| 15.08.2025 | 66,30 | 67,00 | 66,30 | 66,45 | 0,23% | - |
| 14.08.2025 | 65,90 | 66,55 | 65,75 | 66,30 | 0,53% | - |
| 13.08.2025 | 66,05 | 66,15 | 65,70 | 65,95 | 0,15% | - |
| 12.08.2025 | 66,85 | 67,20 | 65,85 | 65,85 | -1,64% | - |
| 11.08.2025 | 68,05 | 68,15 | 66,70 | 66,95 | -1,47% | - |
| 08.08.2025 | 66,15 | 68,30 | 66,15 | 67,95 | 2,80% | - |
| 07.08.2025 | 66,70 | 66,70 | 65,80 | 66,10 | -0,68% | - |
| 06.08.2025 | 66,20 | 66,90 | 66,15 | 66,55 | 0,68% | - |
| 05.08.2025 | 65,60 | 66,20 | 65,50 | 66,10 | 0,69% | 12,00 |
| 04.08.2025 | 65,55 | 66,10 | 65,30 | 65,65 | 0,38% | 12,00 |
| 01.08.2025 | 65,70 | 66,00 | 64,85 | 65,40 | -0,53% | - |
| 31.07.2025 | 66,80 | 67,15 | 65,75 | 65,75 | -1,42% | - |
| 30.07.2025 | 65,60 | 66,70 | 65,35 | 66,70 | 2,07% | 20,00 |
| 29.07.2025 | 66,50 | 66,60 | 65,35 | 65,35 | -1,51% | - |
| 28.07.2025 | 66,75 | 67,10 | 66,10 | 66,35 | -0,30% | - |
| 25.07.2025 | 66,05 | 66,55 | 65,40 | 66,55 | 0,83% | - |
| 24.07.2025 | 65,55 | 66,50 | 65,45 | 66,00 | 0,76% | - |
| 23.07.2025 | 66,10 | 66,55 | 65,45 | 65,50 | -0,53% | - |
| 22.07.2025 | 65,05 | 66,00 | 64,70 | 65,85 | 1,31% | 40,00 |
| 21.07.2025 | 63,75 | 65,25 | 63,50 | 65,00 | 2,28% | - |
| 18.07.2025 | 63,65 | 67,80 | 63,40 | 63,55 | -0,16% | - |
| 17.07.2025 | 63,75 | 64,30 | 63,55 | 63,65 | -0,16% | - |
| 16.07.2025 | 65,40 | 65,40 | 63,60 | 63,75 | -2,60% | - |