65,900€
-2,23%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 67,20 | 67,45 | 66,65 | 66,70 | -0,67% | - |
| 04.11.2024 | 69,05 | 69,05 | 67,15 | 67,15 | -2,47% | - |
| 01.11.2024 | 67,10 | 68,95 | 67,10 | 68,85 | 0,88% | - |
| 31.10.2024 | 68,45 | 68,60 | 67,45 | 68,25 | -0,44% | - |
| 30.10.2024 | 68,45 | 69,65 | 68,40 | 68,55 | 0,00% | - |
| 29.10.2024 | 69,15 | 69,30 | 68,50 | 68,55 | -0,72% | - |
| 28.10.2024 | 68,70 | 69,05 | 68,40 | 69,05 | 0,58% | - |
| 25.10.2024 | 69,30 | 69,65 | 68,45 | 68,65 | -0,94% | - |
| 24.10.2024 | 69,35 | 69,75 | 69,05 | 69,30 | 0,07% | - |
| 23.10.2024 | 69,20 | 69,80 | 68,75 | 69,25 | -0,07% | - |
| 22.10.2024 | 69,55 | 69,90 | 68,70 | 69,30 | -0,50% | - |
| 21.10.2024 | 71,40 | 71,70 | 69,50 | 69,65 | -2,52% | - |
| 18.10.2024 | 70,75 | 71,60 | 70,55 | 71,45 | 0,99% | - |
| 17.10.2024 | 71,50 | 71,60 | 70,55 | 70,75 | -1,19% | - |
| 16.10.2024 | 71,65 | 71,90 | 71,40 | 71,60 | -0,07% | - |
| 15.10.2024 | 70,80 | 71,90 | 70,80 | 71,65 | -0,28% | - |
| 14.10.2024 | 72,15 | 72,15 | 71,35 | 71,85 | -0,42% | - |
| 11.10.2024 | 70,70 | 72,15 | 70,25 | 72,15 | 1,91% | - |
| 10.10.2024 | 71,55 | 71,70 | 70,55 | 70,80 | -1,19% | - |
| 09.10.2024 | 71,40 | 72,10 | 71,20 | 71,65 | 0,35% | - |
| 08.10.2024 | 73,05 | 73,20 | 71,30 | 71,40 | -2,26% | - |
| 07.10.2024 | 73,60 | 73,75 | 72,90 | 73,05 | -0,88% | - |
| 04.10.2024 | 72,50 | 75,30 | 72,40 | 73,70 | 1,66% | - |
| 03.10.2024 | 72,95 | 74,20 | 72,25 | 72,50 | -0,62% | - |
| 02.10.2024 | 73,10 | 73,55 | 72,50 | 72,95 | -0,34% | - |
| 01.10.2024 | 72,80 | 74,50 | 72,75 | 73,20 | -0,88% | - |
| 30.09.2024 | 75,00 | 75,10 | 73,00 | 73,85 | -1,53% | - |
| 27.09.2024 | 74,45 | 75,30 | 74,05 | 75,00 | 0,60% | - |
| 26.09.2024 | 73,00 | 74,55 | 73,00 | 74,55 | 2,12% | - |
| 25.09.2024 | 72,90 | 74,05 | 72,80 | 73,00 | -1,55% | - |
| 24.09.2024 | 74,10 | 74,55 | 73,10 | 74,15 | 0,00% | - |
| 23.09.2024 | 74,40 | 74,50 | 73,40 | 74,15 | -0,20% | - |
| 20.09.2024 | 77,50 | 77,50 | 74,25 | 74,30 | -4,25% | - |
| 19.09.2024 | 76,20 | 77,90 | 76,15 | 77,60 | 1,70% | - |
| 18.09.2024 | 76,15 | 76,70 | 75,25 | 76,30 | 0,20% | - |
| 17.09.2024 | 76,75 | 77,55 | 75,95 | 76,15 | -0,91% | - |
| 16.09.2024 | 77,10 | 77,20 | 76,50 | 76,85 | -0,45% | - |
| 13.09.2024 | 76,40 | 77,70 | 76,40 | 77,20 | -0,32% | - |
| 12.09.2024 | 78,25 | 78,25 | 76,40 | 77,45 | -0,90% | - |
| 11.09.2024 | 77,10 | 78,15 | 76,75 | 78,15 | 1,10% | - |
| 10.09.2024 | 76,80 | 77,30 | 76,45 | 77,30 | 0,78% | - |
| 09.09.2024 | 76,00 | 76,75 | 75,40 | 76,70 | 0,20% | - |
| 06.09.2024 | 75,10 | 77,10 | 75,10 | 76,55 | 0,33% | - |
| 05.09.2024 | 75,95 | 77,35 | 74,60 | 76,30 | 0,46% | - |
| 04.09.2024 | 74,90 | 76,75 | 74,90 | 75,95 | 1,47% | - |
| 03.09.2024 | 76,25 | 76,25 | 74,45 | 74,85 | -1,84% | - |
| 02.09.2024 | 76,65 | 77,20 | 75,25 | 76,25 | -0,52% | - |
| 30.08.2024 | 74,70 | 77,10 | 74,70 | 76,65 | 0,72% | - |
| 29.08.2024 | 77,15 | 77,50 | 75,80 | 76,10 | -1,36% | - |
| 28.08.2024 | 77,55 | 77,80 | 76,35 | 77,15 | -0,64% | - |
| 27.08.2024 | 78,20 | 78,50 | 77,60 | 77,65 | -0,70% | - |
| 26.08.2024 | 77,20 | 78,40 | 77,20 | 78,20 | 1,30% | - |
| 23.08.2024 | 76,20 | 77,35 | 76,00 | 77,20 | 1,31% | - |
| 22.08.2024 | 75,90 | 76,55 | 75,65 | 76,20 | 0,40% | - |
| 21.08.2024 | 75,35 | 75,95 | 75,35 | 75,90 | 0,73% | - |
| 20.08.2024 | 76,20 | 76,20 | 75,30 | 75,35 | -1,12% | - |
| 19.08.2024 | 75,70 | 76,55 | 75,20 | 76,20 | 0,66% | - |
| 16.08.2024 | 75,85 | 75,90 | 75,45 | 75,70 | -0,26% | - |
| 15.08.2024 | 75,10 | 76,10 | 74,55 | 75,90 | 1,07% | - |
| 14.08.2024 | 74,90 | 76,00 | 74,70 | 75,10 | 0,33% | - |
| 13.08.2024 | 75,30 | 76,45 | 74,80 | 74,85 | -0,73% | - |
| 12.08.2024 | 75,45 | 75,85 | 74,75 | 75,40 | -0,13% | - |
| 09.08.2024 | 74,75 | 76,90 | 73,65 | 75,50 | 1,00% | - |
| 08.08.2024 | 73,40 | 74,85 | 73,40 | 74,75 | 0,47% | - |
| 07.08.2024 | 74,30 | 74,90 | 73,75 | 74,40 | 0,07% | - |
| 06.08.2024 | 74,20 | 75,55 | 73,15 | 74,35 | 0,27% | - |
| 05.08.2024 | 76,85 | 76,90 | 72,60 | 74,15 | -3,58% | - |
| 02.08.2024 | 74,20 | 77,40 | 74,20 | 76,90 | 2,12% | - |
| 01.08.2024 | 75,80 | 76,30 | 75,00 | 75,30 | -0,46% | - |
| 31.07.2024 | 75,70 | 77,20 | 75,55 | 75,65 | -1,50% | - |
| 30.07.2024 | 77,70 | 77,70 | 76,55 | 76,80 | -1,03% | - |
| 29.07.2024 | 77,70 | 78,65 | 77,45 | 77,60 | 0,13% | - |
| 26.07.2024 | 77,30 | 77,50 | 76,45 | 77,50 | 0,26% | - |
| 25.07.2024 | 76,90 | 77,45 | 75,20 | 77,30 | 0,52% | - |
| 24.07.2024 | 78,00 | 78,00 | 76,75 | 76,90 | -1,41% | - |
| 23.07.2024 | 79,35 | 79,60 | 77,65 | 78,00 | -1,70% | - |
| 22.07.2024 | 78,05 | 79,40 | 78,05 | 79,35 | 1,67% | - |
| 19.07.2024 | 78,90 | 79,00 | 77,85 | 78,05 | -1,01% | - |
| 18.07.2024 | 78,45 | 79,15 | 78,10 | 78,85 | 0,51% | - |
| 17.07.2024 | 78,05 | 78,55 | 77,70 | 78,45 | 0,51% | - |
| 16.07.2024 | 78,30 | 78,85 | 77,60 | 78,05 | -0,32% | - |
| 15.07.2024 | 77,35 | 78,40 | 76,90 | 78,30 | 1,23% | - |
| 12.07.2024 | 76,30 | 77,50 | 76,30 | 77,35 | 0,00% | - |
| 11.07.2024 | 75,95 | 77,45 | 75,85 | 77,35 | 1,78% | - |
| 10.07.2024 | 73,00 | 76,30 | 73,00 | 76,00 | 2,77% | - |
| 09.07.2024 | 75,25 | 75,80 | 73,55 | 73,95 | -1,73% | - |
| 08.07.2024 | 75,75 | 76,80 | 75,25 | 75,25 | -0,66% | - |
| 05.07.2024 | 74,50 | 75,90 | 74,50 | 75,75 | 1,68% | - |
| 04.07.2024 | 75,90 | 76,20 | 74,10 | 74,50 | -1,84% | - |
| 03.07.2024 | 75,05 | 76,05 | 74,50 | 75,90 | 1,13% | - |
| 02.07.2024 | 73,90 | 75,10 | 73,10 | 75,05 | 1,56% | - |
| 01.07.2024 | 72,00 | 77,00 | 72,00 | 73,90 | 2,57% | - |
| 28.06.2024 | 72,35 | 72,90 | 71,70 | 72,05 | -0,41% | - |
| 27.06.2024 | 73,00 | 73,35 | 71,55 | 72,35 | -0,89% | - |
| 26.06.2024 | 73,25 | 73,55 | 72,45 | 73,00 | -0,27% | - |
| 25.06.2024 | 73,70 | 73,70 | 72,50 | 73,20 | -0,68% | - |
| 24.06.2024 | 72,90 | 73,85 | 72,40 | 73,70 | 1,03% | - |
| 21.06.2024 | 72,10 | 73,95 | 72,10 | 72,95 | -0,27% | - |
| 20.06.2024 | 72,90 | 73,30 | 71,95 | 73,15 | 0,34% | - |
| 19.06.2024 | 72,90 | 73,40 | 72,55 | 72,90 | -0,07% | - |