57,750€
-7,15%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,20 | 62,30 | 57,55 | 57,80 | -7,07% | - |
| 03.04.2025 | 61,25 | 63,40 | 61,10 | 62,20 | 0,40% | - |
| 02.04.2025 | 61,15 | 62,25 | 61,05 | 61,95 | 1,31% | - |
| 01.04.2025 | 61,45 | 61,50 | 60,75 | 61,15 | -0,57% | - |
| 31.03.2025 | 61,55 | 61,65 | 60,50 | 61,50 | -0,40% | - |
| 28.03.2025 | 61,20 | 62,20 | 61,05 | 61,75 | 0,82% | 34,00 |
| 27.03.2025 | 60,85 | 61,40 | 60,30 | 61,25 | 0,57% | 80,00 |
| 26.03.2025 | 62,00 | 62,35 | 60,55 | 60,90 | -6,74% | - |
| 25.03.2025 | 64,35 | 65,60 | 64,35 | 65,30 | 1,16% | - |
| 24.03.2025 | 65,55 | 65,75 | 64,25 | 64,55 | -1,53% | - |
| 21.03.2025 | 64,80 | 65,80 | 64,35 | 65,55 | 0,85% | - |
| 20.03.2025 | 64,80 | 65,55 | 64,35 | 65,00 | 0,31% | 7,00 |
| 19.03.2025 | 64,95 | 65,10 | 64,30 | 64,80 | -0,23% | - |
| 18.03.2025 | 64,10 | 64,95 | 64,00 | 64,95 | 1,33% | - |
| 17.03.2025 | 63,15 | 64,45 | 62,95 | 64,10 | 1,34% | - |
| 14.03.2025 | 63,15 | 63,25 | 62,35 | 63,25 | 0,56% | - |
| 13.03.2025 | 63,20 | 63,30 | 62,70 | 62,90 | -0,55% | - |
| 12.03.2025 | 63,35 | 63,60 | 63,05 | 63,25 | 0,00% | - |
| 11.03.2025 | 64,10 | 64,40 | 63,15 | 63,25 | -1,25% | - |
| 10.03.2025 | 63,50 | 64,30 | 63,40 | 64,05 | 0,87% | - |
| 07.03.2025 | 61,85 | 63,70 | 61,70 | 63,50 | 2,58% | - |
| 06.03.2025 | 62,35 | 62,80 | 60,90 | 61,90 | -0,72% | - |
| 05.03.2025 | 63,75 | 64,55 | 62,05 | 62,35 | -2,27% | - |
| 04.03.2025 | 63,95 | 64,30 | 63,40 | 63,80 | -0,23% | - |
| 03.03.2025 | 63,85 | 64,00 | 62,95 | 63,95 | 0,47% | - |
| 28.02.2025 | 63,35 | 63,70 | 63,00 | 63,65 | 0,24% | - |
| 27.02.2025 | 64,20 | 64,25 | 63,20 | 63,50 | -1,09% | 30,00 |
| 26.02.2025 | 63,60 | 64,60 | 63,45 | 64,20 | 1,18% | - |
| 25.02.2025 | 63,95 | 64,35 | 63,35 | 63,45 | -0,47% | - |
| 24.02.2025 | 64,30 | 65,25 | 63,75 | 63,75 | -0,16% | - |
| 21.02.2025 | 63,05 | 64,10 | 62,85 | 63,85 | 1,27% | - |
| 20.02.2025 | 62,00 | 63,25 | 61,95 | 63,05 | 1,69% | - |
| 19.02.2025 | 63,85 | 63,90 | 61,90 | 62,00 | -2,90% | - |
| 18.02.2025 | 63,85 | 63,95 | 63,45 | 63,85 | 0,00% | - |
| 17.02.2025 | 64,10 | 64,15 | 63,40 | 63,85 | -0,39% | - |
| 14.02.2025 | 64,60 | 64,70 | 64,05 | 64,10 | -0,93% | - |
| 13.02.2025 | 64,00 | 64,85 | 63,95 | 64,70 | 1,33% | - |
| 12.02.2025 | 63,45 | 64,65 | 63,40 | 63,85 | 0,63% | - |
| 11.02.2025 | 63,95 | 64,00 | 63,15 | 63,45 | -0,78% | - |
| 10.02.2025 | 63,50 | 64,25 | 63,50 | 63,95 | 0,71% | 9,00 |
| 07.02.2025 | 63,35 | 64,35 | 63,20 | 63,50 | -0,47% | - |
| 06.02.2025 | 63,65 | 63,90 | 63,25 | 63,80 | 0,31% | 5,00 |
| 05.02.2025 | 63,00 | 63,60 | 62,90 | 63,60 | 0,95% | - |
| 04.02.2025 | 62,60 | 63,05 | 62,15 | 63,00 | 0,64% | - |
| 03.02.2025 | 62,80 | 63,45 | 62,50 | 62,60 | -1,18% | - |
| 31.01.2025 | 62,15 | 63,55 | 61,55 | 63,35 | 1,93% | - |
| 30.01.2025 | 61,55 | 62,45 | 61,10 | 62,15 | 0,97% | - |
| 29.01.2025 | 62,60 | 62,75 | 61,35 | 61,55 | -1,60% | - |
| 28.01.2025 | 61,75 | 62,65 | 61,65 | 62,55 | 1,21% | - |
| 27.01.2025 | 60,35 | 62,20 | 60,25 | 61,80 | 2,06% | - |
| 24.01.2025 | 61,35 | 62,05 | 60,35 | 60,55 | -1,30% | - |
| 23.01.2025 | 61,15 | 61,60 | 60,75 | 61,35 | 0,33% | - |
| 22.01.2025 | 61,40 | 61,45 | 60,45 | 61,15 | -0,41% | - |
| 21.01.2025 | 61,90 | 62,10 | 61,30 | 61,40 | -0,97% | - |
| 20.01.2025 | 61,90 | 62,45 | 61,10 | 62,00 | 0,16% | - |
| 17.01.2025 | 59,85 | 63,60 | 59,60 | 61,90 | 3,60% | - |
| 16.01.2025 | 59,75 | 59,85 | 58,95 | 59,75 | 0,00% | - |
| 15.01.2025 | 58,30 | 60,05 | 58,30 | 59,75 | 2,49% | - |
| 14.01.2025 | 58,65 | 59,20 | 58,15 | 58,30 | -0,60% | - |
| 13.01.2025 | 59,15 | 59,20 | 58,30 | 58,65 | -1,10% | - |
| 10.01.2025 | 60,50 | 60,50 | 58,85 | 59,30 | -1,98% | - |
| 09.01.2025 | 60,30 | 60,55 | 59,80 | 60,50 | 0,33% | - |
| 08.01.2025 | 61,15 | 61,15 | 59,70 | 60,30 | -1,39% | - |
| 07.01.2025 | 60,85 | 61,60 | 60,40 | 61,15 | 0,49% | - |
| 06.01.2025 | 60,85 | 61,40 | 59,90 | 60,85 | 0,08% | 64,00 |
| 03.01.2025 | 60,80 | 61,55 | 60,60 | 60,80 | 0,00% | - |
| 02.01.2025 | 60,20 | 61,30 | 60,20 | 60,80 | 1,16% | - |
| 30.12.2024 | 59,95 | 60,25 | 59,85 | 60,10 | 0,42% | - |
| 27.12.2024 | 59,90 | 60,70 | 59,75 | 59,85 | 0,08% | - |
| 23.12.2024 | 59,80 | 59,95 | 59,45 | 59,80 | 0,17% | - |
| 20.12.2024 | 58,95 | 60,00 | 58,65 | 59,70 | 1,02% | - |
| 19.12.2024 | 60,70 | 60,80 | 58,95 | 59,10 | -2,64% | - |
| 18.12.2024 | 60,50 | 61,05 | 60,45 | 60,70 | 0,33% | 20,00 |
| 17.12.2024 | 60,70 | 61,15 | 60,25 | 60,50 | -0,33% | - |
| 16.12.2024 | 62,45 | 62,45 | 60,20 | 60,70 | -2,80% | - |
| 13.12.2024 | 63,85 | 63,90 | 62,15 | 62,45 | -2,19% | - |
| 12.12.2024 | 63,00 | 64,25 | 62,95 | 63,85 | 1,27% | - |
| 11.12.2024 | 62,75 | 63,35 | 62,35 | 63,05 | 0,48% | - |
| 10.12.2024 | 62,95 | 63,50 | 62,35 | 62,75 | -0,24% | - |
| 09.12.2024 | 62,85 | 63,35 | 62,05 | 62,90 | 0,08% | - |
| 06.12.2024 | 62,95 | 63,60 | 62,65 | 62,85 | -0,16% | 8,00 |
| 05.12.2024 | 63,85 | 64,15 | 62,65 | 62,95 | -1,41% | - |
| 04.12.2024 | 63,50 | 64,15 | 62,55 | 63,85 | 0,55% | - |
| 03.12.2024 | 65,00 | 65,00 | 63,15 | 63,50 | -2,31% | - |
| 02.12.2024 | 66,25 | 66,35 | 64,55 | 65,00 | -2,11% | - |
| 29.11.2024 | 66,60 | 66,75 | 66,05 | 66,40 | -0,38% | - |
| 28.11.2024 | 67,90 | 67,95 | 66,15 | 66,65 | -1,70% | - |
| 27.11.2024 | 64,85 | 67,80 | 64,75 | 67,80 | 4,55% | 6,00 |
| 26.11.2024 | 66,15 | 66,30 | 64,75 | 64,85 | -2,26% | - |
| 25.11.2024 | 66,45 | 67,05 | 65,45 | 66,35 | -0,15% | - |
| 22.11.2024 | 65,95 | 66,75 | 65,65 | 66,45 | 0,76% | - |
| 21.11.2024 | 66,45 | 66,75 | 65,55 | 65,95 | -0,83% | - |
| 20.11.2024 | 66,65 | 66,80 | 65,75 | 66,50 | -0,08% | - |
| 19.11.2024 | 66,70 | 67,45 | 65,65 | 66,55 | 0,00% | - |
| 18.11.2024 | 68,00 | 68,10 | 66,45 | 66,55 | -2,13% | - |
| 15.11.2024 | 68,15 | 68,25 | 67,35 | 68,00 | -0,22% | - |
| 14.11.2024 | 67,05 | 68,75 | 67,00 | 68,15 | 1,56% | - |
| 13.11.2024 | 68,00 | 68,65 | 66,95 | 67,10 | -1,54% | - |
| 12.11.2024 | 68,25 | 68,90 | 67,05 | 68,15 | -0,51% | - |
| 11.11.2024 | 68,25 | 68,55 | 67,95 | 68,50 | 0,51% | - |