62,300€
Echtzeit-Aktienkurs ARGAN EO 2
Bid:
Ask:
Aktienkurse zur ARGAN EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 63,40 | 64,05 | 62,90 | 62,95 | 1,04% | - |
| 03.09.2025 | 63,35 | 64,20 | 62,30 | 62,30 | 0,00% | - |
| 02.09.2025 | 65,20 | 65,40 | 62,30 | 62,30 | -2,81% | - |
| 01.09.2025 | 64,90 | 65,25 | 64,10 | 64,10 | -0,16% | - |
| 29.08.2025 | 65,00 | 65,35 | 64,20 | 64,20 | -1,15% | - |
| 28.08.2025 | 65,30 | 65,35 | 64,60 | 64,95 | 0,70% | - |
| 27.08.2025 | 65,65 | 65,65 | 64,50 | 64,50 | -1,90% | - |
| 26.08.2025 | 68,40 | 68,40 | 64,75 | 65,75 | -3,87% | - |
| 25.08.2025 | 68,80 | 69,00 | 68,15 | 68,40 | -0,65% | - |
| 22.08.2025 | 67,50 | 68,95 | 67,45 | 68,85 | 2,08% | - |
| 21.08.2025 | 67,05 | 67,55 | 66,55 | 67,45 | 0,60% | - |
| 20.08.2025 | 66,25 | 67,40 | 66,25 | 67,05 | 1,21% | - |
| 19.08.2025 | 65,70 | 66,85 | 65,70 | 66,25 | 0,76% | - |
| 18.08.2025 | 66,40 | 67,35 | 65,45 | 65,75 | -1,05% | - |
| 15.08.2025 | 66,35 | 66,95 | 66,30 | 66,45 | 0,00% | - |
| 14.08.2025 | 66,05 | 66,55 | 65,75 | 66,45 | 0,45% | - |
| 13.08.2025 | 65,95 | 66,15 | 65,65 | 66,15 | 0,15% | - |
| 12.08.2025 | 66,80 | 67,05 | 65,95 | 66,05 | -1,05% | - |
| 11.08.2025 | 68,05 | 68,15 | 66,65 | 66,75 | -2,05% | - |
| 08.08.2025 | 66,15 | 68,25 | 66,15 | 68,15 | 2,87% | - |
| 07.08.2025 | 66,50 | 66,65 | 65,75 | 66,25 | -0,45% | - |
| 06.08.2025 | 66,10 | 66,95 | 66,10 | 66,55 | 0,60% | - |
| 05.08.2025 | 65,75 | 66,15 | 65,45 | 66,15 | 0,46% | - |
| 04.08.2025 | 65,35 | 66,05 | 65,30 | 65,85 | 0,61% | - |
| 01.08.2025 | 65,80 | 66,05 | 64,80 | 65,45 | -0,53% | - |
| 31.07.2025 | 66,75 | 67,15 | 65,75 | 65,80 | -1,28% | - |
| 30.07.2025 | 65,55 | 66,75 | 65,35 | 66,65 | 1,68% | - |
| 29.07.2025 | 66,45 | 66,55 | 65,55 | 65,55 | -1,35% | - |
| 28.07.2025 | 66,45 | 67,10 | 66,05 | 66,45 | -0,15% | - |
| 25.07.2025 | 66,00 | 66,55 | 65,35 | 66,55 | 0,91% | - |
| 24.07.2025 | 65,45 | 66,55 | 65,45 | 65,95 | 0,30% | - |
| 23.07.2025 | 66,05 | 66,55 | 65,40 | 65,75 | -0,30% | - |
| 22.07.2025 | 65,05 | 65,95 | 64,65 | 65,95 | 1,38% | - |
| 21.07.2025 | 63,70 | 65,25 | 63,45 | 65,05 | 2,36% | 22,00 |
| 18.07.2025 | 63,65 | 67,95 | 63,55 | 63,55 | -0,16% | - |
| 17.07.2025 | 63,95 | 64,35 | 63,55 | 63,65 | -0,47% | - |
| 16.07.2025 | 65,45 | 65,45 | 63,55 | 63,95 | -2,29% | - |
| 15.07.2025 | 64,45 | 66,15 | 64,45 | 65,45 | 1,55% | - |
| 14.07.2025 | 63,25 | 64,45 | 63,25 | 64,45 | 1,90% | - |
| 11.07.2025 | 63,55 | 63,65 | 62,95 | 63,25 | -0,47% | - |
| 10.07.2025 | 64,00 | 64,15 | 63,15 | 63,55 | -0,70% | - |
| 09.07.2025 | 63,70 | 64,75 | 63,70 | 64,00 | 0,23% | - |
| 08.07.2025 | 63,65 | 64,45 | 63,25 | 63,85 | 0,47% | 104,00 |
| 07.07.2025 | 63,55 | 63,90 | 63,50 | 63,55 | 0,16% | - |
| 04.07.2025 | 63,65 | 64,25 | 63,25 | 63,45 | -0,31% | - |
| 03.07.2025 | 62,40 | 64,55 | 62,40 | 63,65 | 0,16% | - |
| 02.07.2025 | 64,95 | 65,05 | 62,95 | 63,55 | -1,85% | - |
| 01.07.2025 | 65,35 | 66,05 | 63,75 | 64,75 | -0,77% | - |
| 30.06.2025 | 65,05 | 65,85 | 64,75 | 65,25 | 0,69% | - |
| 27.06.2025 | 62,15 | 65,65 | 62,15 | 64,80 | 3,93% | - |
| 26.06.2025 | 61,30 | 62,85 | 61,30 | 62,35 | 0,00% | - |
| 25.06.2025 | 63,30 | 63,85 | 62,35 | 62,35 | -1,73% | - |
| 24.06.2025 | 63,55 | 64,75 | 63,30 | 63,45 | -0,47% | - |
| 23.06.2025 | 64,05 | 64,50 | 63,35 | 63,75 | -0,47% | - |
| 20.06.2025 | 63,95 | 64,60 | 63,65 | 64,05 | 0,63% | - |
| 19.06.2025 | 64,65 | 64,75 | 63,25 | 63,65 | -1,70% | - |
| 18.06.2025 | 64,25 | 65,25 | 64,05 | 64,75 | 0,94% | - |
| 17.06.2025 | 62,30 | 64,35 | 62,30 | 64,15 | 0,94% | - |
| 16.06.2025 | 62,50 | 63,65 | 62,30 | 63,55 | 1,76% | - |
| 13.06.2025 | 62,80 | 63,05 | 62,05 | 62,45 | -1,11% | - |
| 12.06.2025 | 63,45 | 63,45 | 62,75 | 63,15 | -0,47% | - |
| 11.06.2025 | 63,85 | 64,35 | 63,25 | 63,45 | -0,78% | - |
| 10.06.2025 | 63,75 | 64,35 | 63,35 | 63,95 | 0,31% | - |
| 09.06.2025 | 62,35 | 63,85 | 62,35 | 63,75 | 2,08% | - |
| 06.06.2025 | 62,35 | 62,95 | 62,35 | 62,45 | 0,32% | - |
| 05.06.2025 | 62,00 | 64,15 | 62,00 | 62,25 | -1,43% | - |
| 04.06.2025 | 64,05 | 64,85 | 63,10 | 63,15 | -1,25% | 250,00 |
| 03.06.2025 | 63,55 | 64,25 | 62,95 | 63,95 | 0,63% | - |
| 02.06.2025 | 63,30 | 64,55 | 63,30 | 63,55 | -1,70% | 150,00 |
| 30.05.2025 | 64,50 | 65,55 | 64,45 | 64,65 | 0,23% | - |
| 29.05.2025 | 64,60 | 64,85 | 64,15 | 64,50 | 0,08% | - |
| 28.05.2025 | 63,10 | 64,55 | 63,10 | 64,45 | 0,23% | - |
| 27.05.2025 | 62,70 | 64,80 | 62,65 | 64,30 | 2,63% | - |
| 26.05.2025 | 61,25 | 63,45 | 60,80 | 62,65 | 2,96% | - |
| 23.05.2025 | 61,55 | 62,25 | 60,70 | 60,85 | -1,30% | - |
| 22.05.2025 | 62,05 | 62,30 | 61,15 | 61,65 | -0,64% | - |
| 21.05.2025 | 62,55 | 62,85 | 61,75 | 62,05 | -0,96% | - |
| 20.05.2025 | 63,25 | 63,35 | 62,25 | 62,65 | -1,10% | - |
| 19.05.2025 | 60,80 | 63,35 | 60,80 | 63,35 | 2,10% | - |
| 16.05.2025 | 60,85 | 62,15 | 60,85 | 62,05 | 1,80% | - |
| 15.05.2025 | 60,30 | 61,05 | 59,75 | 60,95 | 0,99% | - |
| 14.05.2025 | 60,70 | 61,00 | 59,65 | 60,35 | -0,66% | - |
| 13.05.2025 | 60,85 | 61,00 | 60,25 | 60,75 | -0,33% | - |
| 12.05.2025 | 61,30 | 61,70 | 60,60 | 60,95 | -0,65% | - |
| 09.05.2025 | 61,05 | 62,00 | 60,85 | 61,35 | 0,74% | - |
| 08.05.2025 | 61,15 | 61,50 | 60,65 | 60,90 | -0,57% | - |
| 07.05.2025 | 60,60 | 61,75 | 60,60 | 61,25 | -0,65% | 40,00 |
| 06.05.2025 | 60,70 | 61,95 | 60,70 | 61,65 | -0,32% | - |
| 05.05.2025 | 61,60 | 61,95 | 60,95 | 61,85 | 0,16% | - |
| 02.05.2025 | 61,10 | 61,85 | 60,85 | 61,75 | 1,15% | - |
| 30.04.2025 | 60,85 | 61,15 | 60,45 | 61,05 | 0,16% | 20,00 |
| 29.04.2025 | 59,40 | 61,25 | 59,40 | 60,95 | 0,49% | - |
| 28.04.2025 | 60,45 | 61,60 | 59,95 | 60,65 | 0,17% | - |
| 25.04.2025 | 60,60 | 60,85 | 60,15 | 60,55 | -0,33% | - |
| 24.04.2025 | 60,90 | 61,25 | 60,35 | 60,75 | -0,33% | - |
| 23.04.2025 | 60,80 | 61,30 | 60,35 | 60,95 | -0,16% | - |
| 22.04.2025 | 60,55 | 61,55 | 60,35 | 61,05 | 0,66% | - |
| 17.04.2025 | 60,25 | 60,85 | 59,45 | 60,65 | 1,34% | - |
| 16.04.2025 | 58,60 | 60,35 | 58,60 | 59,85 | -0,50% | - |
| 15.04.2025 | 58,20 | 60,25 | 58,20 | 60,15 | 3,44% | - |