62,650€
-0,08%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 63,35 | 63,35 | 62,70 | 62,70 | -0,63% | - |
| 08.12.2025 | 63,60 | 63,85 | 63,05 | 63,10 | 0,96% | - |
| 05.12.2025 | 64,35 | 64,35 | 62,50 | 62,50 | -2,50% | 160,00 |
| 04.12.2025 | 64,45 | 64,65 | 64,05 | 64,10 | -0,62% | - |
| 03.12.2025 | 65,10 | 65,15 | 64,10 | 64,50 | 0,16% | - |
| 02.12.2025 | 64,65 | 65,15 | 64,15 | 64,40 | 0,16% | - |
| 01.12.2025 | 65,45 | 65,55 | 63,90 | 64,30 | -0,77% | - |
| 28.11.2025 | 65,55 | 65,75 | 64,80 | 64,80 | -0,31% | - |
| 27.11.2025 | 65,55 | 65,85 | 65,00 | 65,00 | 0,93% | - |
| 26.11.2025 | 64,85 | 65,65 | 63,90 | 64,40 | -0,31% | - |
| 25.11.2025 | 65,35 | 65,45 | 63,85 | 64,60 | 0,62% | - |
| 24.11.2025 | 65,80 | 66,25 | 64,20 | 64,20 | -0,93% | - |
| 21.11.2025 | 65,50 | 66,05 | 64,65 | 64,80 | -0,46% | - |
| 20.11.2025 | 66,85 | 67,15 | 65,10 | 65,10 | -1,66% | - |
| 19.11.2025 | 66,35 | 67,30 | 65,85 | 66,20 | 0,15% | - |
| 17.11.2025 | 66,35 | 67,05 | 66,10 | 66,10 | 1,38% | - |
| 14.11.2025 | 67,30 | 67,30 | 65,20 | 65,20 | -2,83% | - |
| 13.11.2025 | 67,35 | 67,75 | 67,05 | 67,10 | 1,21% | - |
| 12.11.2025 | 67,20 | 67,55 | 66,30 | 66,30 | 0,15% | - |
| 11.11.2025 | 66,75 | 67,35 | 66,20 | 66,20 | 0,61% | - |
| 10.11.2025 | 66,60 | 67,40 | 65,80 | 65,80 | -0,30% | - |
| 07.11.2025 | 66,45 | 67,05 | 66,00 | 66,00 | -0,30% | - |
| 06.11.2025 | 66,70 | 66,95 | 66,20 | 66,20 | -0,45% | - |
| 05.11.2025 | 66,55 | 67,35 | 66,50 | 66,50 | 0,45% | 22,00 |
| 04.11.2025 | 66,95 | 67,20 | 66,20 | 66,20 | -1,19% | - |
| 03.11.2025 | 67,45 | 67,95 | 67,00 | 67,00 | 0,90% | - |
| 31.10.2025 | 68,05 | 68,55 | 66,40 | 66,40 | -2,06% | - |
| 30.10.2025 | 68,75 | 68,75 | 67,60 | 67,80 | -0,29% | - |
| 29.10.2025 | 67,65 | 69,45 | 67,25 | 68,00 | 1,49% | - |
| 28.10.2025 | 67,85 | 68,05 | 67,00 | 67,00 | -0,74% | - |
| 27.10.2025 | 68,85 | 68,85 | 67,50 | 67,50 | -0,30% | - |
| 24.10.2025 | 68,20 | 69,40 | 67,05 | 67,70 | -0,15% | - |
| 23.10.2025 | 69,10 | 69,25 | 67,80 | 67,80 | -0,88% | - |
| 22.10.2025 | 68,35 | 69,25 | 68,20 | 68,40 | 0,88% | - |
| 21.10.2025 | 66,90 | 68,60 | 66,85 | 67,80 | 1,65% | - |
| 20.10.2025 | 65,75 | 67,35 | 65,45 | 66,70 | 3,09% | - |
| 17.10.2025 | 66,50 | 66,50 | 64,70 | 64,70 | -1,22% | - |
| 16.10.2025 | 65,60 | 66,55 | 65,05 | 65,50 | -1,06% | - |
| 15.10.2025 | 65,65 | 67,15 | 65,35 | 66,20 | 2,48% | - |
| 14.10.2025 | 65,05 | 65,95 | 64,60 | 64,60 | -0,54% | - |
| 13.10.2025 | 64,55 | 65,35 | 64,10 | 64,95 | 1,17% | - |
| 10.10.2025 | 64,60 | 65,45 | 63,90 | 64,20 | -0,16% | - |
| 09.10.2025 | 64,50 | 65,45 | 64,30 | 64,30 | 0,00% | - |
| 08.10.2025 | 63,80 | 65,10 | 63,80 | 64,30 | 1,42% | - |
| 07.10.2025 | 64,40 | 64,65 | 63,30 | 63,40 | -0,16% | - |
| 06.10.2025 | 64,45 | 64,85 | 63,35 | 63,50 | 0,95% | - |
| 03.10.2025 | 64,20 | 65,05 | 62,90 | 62,90 | -0,32% | - |
| 02.10.2025 | 63,60 | 64,75 | 63,10 | 63,10 | 0,80% | - |
| 01.10.2025 | 63,65 | 63,75 | 62,60 | 62,60 | -1,26% | - |
| 30.09.2025 | 64,55 | 64,70 | 63,40 | 63,40 | -0,31% | - |
| 29.09.2025 | 62,95 | 64,65 | 62,95 | 63,60 | 0,95% | - |
| 26.09.2025 | 62,35 | 63,55 | 62,35 | 63,00 | 0,96% | - |
| 25.09.2025 | 63,65 | 63,65 | 62,20 | 62,40 | -0,64% | - |
| 24.09.2025 | 62,60 | 63,65 | 62,55 | 62,80 | 0,48% | - |
| 23.09.2025 | 64,85 | 64,85 | 62,50 | 62,50 | -2,34% | - |
| 22.09.2025 | 65,45 | 66,80 | 64,00 | 64,00 | -1,69% | - |
| 19.09.2025 | 65,95 | 66,35 | 65,05 | 65,10 | 0,46% | - |
| 18.09.2025 | 65,60 | 66,40 | 64,80 | 64,80 | 0,62% | - |
| 17.09.2025 | 64,85 | 65,70 | 64,40 | 64,40 | -0,16% | - |
| 16.09.2025 | 65,40 | 65,70 | 64,50 | 64,50 | 0,47% | - |
| 15.09.2025 | 63,95 | 65,60 | 63,85 | 64,20 | 2,23% | - |
| 12.09.2025 | 63,10 | 64,00 | 62,80 | 62,80 | 0,80% | - |
| 11.09.2025 | 62,70 | 63,15 | 62,15 | 62,30 | -0,16% | - |
| 10.09.2025 | 64,05 | 64,25 | 62,40 | 62,40 | -2,95% | - |
| 08.09.2025 | 63,90 | 64,30 | 63,90 | 64,30 | 2,39% | - |
| 05.09.2025 | 62,95 | 64,15 | 62,65 | 62,80 | -0,24% | - |
| 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 |