59,700€
Echtzeit-Aktienkurs ARGAN EO 2
Bid:
Ask:
Aktienkurse zur ARGAN EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 60,85 | 61,25 | 60,55 | 60,65 | 1,00% | - |
| 30.12.2024 | 59,70 | 70,35 | 59,40 | 60,05 | 0,17% | - |
| 27.12.2024 | 59,65 | 60,65 | 59,65 | 59,95 | 0,00% | - |
| 23.12.2024 | 59,65 | 60,00 | 59,40 | 59,95 | 0,50% | - |
| 20.12.2024 | 59,10 | 60,40 | 58,60 | 59,65 | 0,85% | - |
| 19.12.2024 | 60,35 | 70,15 | 58,95 | 59,15 | -1,99% | - |
| 18.12.2024 | 60,45 | 60,95 | 60,35 | 60,35 | -0,33% | - |
| 17.12.2024 | 60,80 | 61,05 | 60,10 | 60,55 | -0,41% | - |
| 16.12.2024 | 62,40 | 62,45 | 60,25 | 60,80 | -2,56% | - |
| 13.12.2024 | 63,75 | 63,75 | 62,25 | 62,40 | -1,96% | - |
| 12.12.2024 | 63,15 | 64,20 | 63,05 | 63,65 | 0,63% | - |
| 11.12.2024 | 62,70 | 63,25 | 62,40 | 63,25 | 0,80% | - |
| 10.12.2024 | 62,90 | 63,45 | 62,40 | 62,75 | -0,16% | - |
| 09.12.2024 | 62,85 | 63,25 | 62,10 | 62,85 | -0,16% | - |
| 06.12.2024 | 62,85 | 63,45 | 62,70 | 62,95 | 0,00% | - |
| 05.12.2024 | 62,70 | 64,05 | 62,70 | 62,95 | -1,41% | - |
| 04.12.2024 | 63,25 | 64,00 | 62,65 | 63,85 | 0,87% | - |
| 03.12.2024 | 65,05 | 65,15 | 63,30 | 63,30 | -2,84% | - |
| 02.12.2024 | 66,05 | 66,45 | 64,60 | 65,15 | -1,81% | - |
| 29.11.2024 | 66,65 | 66,65 | 66,10 | 66,35 | -0,45% | - |
| 28.11.2024 | 66,60 | 66,95 | 66,20 | 66,65 | -0,15% | - |
| 27.11.2024 | 64,85 | 66,75 | 64,85 | 66,75 | 2,93% | - |
| 26.11.2024 | 66,40 | 66,45 | 64,75 | 64,85 | -2,41% | - |
| 25.11.2024 | 66,75 | 67,00 | 65,40 | 66,45 | -0,15% | - |
| 22.11.2024 | 65,95 | 66,65 | 65,65 | 66,55 | 0,91% | - |
| 21.11.2024 | 66,75 | 67,00 | 65,75 | 65,95 | -1,20% | - |
| 20.11.2024 | 66,85 | 66,85 | 65,65 | 66,75 | 0,30% | - |
| 19.11.2024 | 66,65 | 67,55 | 65,65 | 66,55 | -0,15% | - |
| 18.11.2024 | 67,95 | 67,95 | 66,50 | 66,65 | -1,77% | - |
| 15.11.2024 | 68,20 | 68,40 | 67,40 | 67,85 | -0,44% | - |
| 14.11.2024 | 67,00 | 68,70 | 67,00 | 68,15 | 1,49% | - |
| 13.11.2024 | 68,05 | 68,55 | 66,95 | 67,15 | -1,61% | - |
| 12.11.2024 | 68,45 | 68,85 | 67,05 | 68,25 | -0,29% | - |
| 11.11.2024 | 68,35 | 68,65 | 68,00 | 68,45 | 0,15% | - |
| 08.11.2024 | 67,45 | 68,45 | 67,30 | 68,35 | 1,03% | - |
| 07.11.2024 | 66,65 | 67,65 | 66,50 | 67,65 | 1,50% | - |
| 06.11.2024 | 67,05 | 67,70 | 65,85 | 66,65 | -0,07% | - |
| 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% | - |