66,500€
2,70%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.07.2025 | 64,45 | 66,15 | 64,45 | 65,45 | 1,39% | - |
| 14.07.2025 | 62,75 | 64,85 | 62,75 | 64,55 | 2,14% | - |
| 11.07.2025 | 63,50 | 63,55 | 62,95 | 63,20 | -0,55% | 25,00 |
| 10.07.2025 | 64,00 | 64,00 | 63,15 | 63,55 | -0,47% | - |
| 09.07.2025 | 63,80 | 64,30 | 63,75 | 63,85 | 0,31% | - |
| 08.07.2025 | 63,70 | 64,05 | 63,30 | 63,65 | 0,00% | - |
| 07.07.2025 | 63,65 | 63,95 | 63,50 | 63,65 | 0,16% | - |
| 04.07.2025 | 63,50 | 63,95 | 63,25 | 63,55 | -0,63% | - |
| 03.07.2025 | 63,50 | 64,55 | 63,50 | 63,95 | 0,71% | - |
| 02.07.2025 | 64,80 | 65,10 | 63,10 | 63,50 | -1,78% | 40,00 |
| 01.07.2025 | 65,30 | 66,10 | 63,80 | 64,65 | -0,92% | - |
| 30.06.2025 | 64,70 | 65,90 | 64,70 | 65,25 | 0,62% | - |
| 27.06.2025 | 62,25 | 65,70 | 62,15 | 64,85 | 4,18% | - |
| 26.06.2025 | 62,35 | 62,90 | 62,15 | 62,25 | -0,16% | - |
| 25.06.2025 | 63,35 | 63,70 | 62,35 | 62,35 | -1,58% | - |
| 24.06.2025 | 63,90 | 64,75 | 63,35 | 63,35 | -0,39% | - |
| 23.06.2025 | 63,95 | 64,40 | 63,35 | 63,60 | -0,70% | - |
| 20.06.2025 | 63,75 | 64,60 | 63,70 | 64,05 | 0,47% | - |
| 19.06.2025 | 64,70 | 64,70 | 63,30 | 63,75 | -1,62% | - |
| 18.06.2025 | 64,20 | 65,30 | 64,10 | 64,80 | 0,93% | - |
| 17.06.2025 | 63,50 | 64,40 | 62,90 | 64,20 | 0,86% | - |
| 16.06.2025 | 62,50 | 63,70 | 62,35 | 63,65 | 1,84% | - |
| 13.06.2025 | 62,50 | 62,90 | 62,05 | 62,50 | -0,87% | - |
| 12.06.2025 | 63,45 | 63,50 | 62,75 | 63,05 | -0,79% | - |
| 11.06.2025 | 63,75 | 64,40 | 63,30 | 63,55 | -0,55% | - |
| 10.06.2025 | 63,85 | 64,35 | 63,35 | 63,90 | 0,08% | - |
| 09.06.2025 | 62,25 | 63,85 | 62,25 | 63,85 | 2,41% | 275,00 |
| 06.06.2025 | 62,35 | 62,95 | 62,35 | 62,35 | 0,00% | - |
| 05.06.2025 | 63,15 | 64,20 | 62,35 | 62,35 | -1,27% | - |
| 04.06.2025 | 64,30 | 64,65 | 63,15 | 63,15 | -1,71% | - |
| 03.06.2025 | 63,35 | 64,25 | 62,95 | 64,25 | 1,34% | - |
| 02.06.2025 | 64,55 | 64,55 | 63,25 | 63,40 | -1,78% | - |
| 30.05.2025 | 64,35 | 65,50 | 64,35 | 64,55 | 0,23% | - |
| 29.05.2025 | 64,55 | 64,85 | 64,20 | 64,40 | -0,23% | - |
| 28.05.2025 | 64,25 | 64,55 | 63,25 | 64,55 | 0,39% | - |
| 27.05.2025 | 62,70 | 64,80 | 62,65 | 64,30 | 2,55% | - |
| 26.05.2025 | 61,45 | 62,90 | 61,40 | 62,70 | 2,87% | - |
| 23.05.2025 | 61,35 | 62,25 | 60,70 | 60,95 | -0,65% | - |