68,150€
4,05%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,76% | - |
| 07.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | - |
| 06.08.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,46% | - |
| 05.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,62% | - |
| 04.08.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,46% | - |
| 01.08.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,52% | - |
| 31.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,71% | - |
| 30.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,38% | - |
| 29.07.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,15% | - |
| 28.07.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,92% | - |
| 25.07.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,62% | - |
| 24.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,62% | - |
| 23.07.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 1,72% | - |
| 22.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -1,69% | - |
| 21.07.2025 | 62,60 | 64,90 | 62,60 | 64,90 | 3,67% | 101,00 |
| 18.07.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,48% | - |
| 17.07.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -2,18% | - |
| 16.07.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -2,43% | - |
| 15.07.2025 | 63,40 | 65,90 | 63,40 | 65,90 | 6,12% | 142,00 |
| 14.07.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,48% | - |
| 11.07.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,79% | - |
| 10.07.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,48% | - |
| 09.07.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,00% | - |
| 08.07.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,16% | - |
| 07.07.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,16% | - |
| 04.07.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | - |
| 03.07.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -2,19% | - |
| 02.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 01.07.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 0,47% | 81,00 |
| 30.06.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,99% | - |
| 27.06.2025 | 61,20 | 65,20 | 61,20 | 65,20 | 6,36% | 36,00 |
| 26.06.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -1,61% | - |
| 25.06.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,95% | - |
| 24.06.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,16% | - |
| 23.06.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 20.06.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,10% | - |
| 19.06.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,63% | - |
| 18.06.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 1,28% | - |
| 17.06.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 1,47% | - |
| 16.06.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | - |
| 13.06.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,13% | - |
| 12.06.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,80% | - |
| 11.06.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,16% | - |
| 10.06.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -3,69% | - |
| 09.06.2025 | 61,20 | 65,00 | 61,20 | 65,00 | 3,50% | 150,00 |
| 06.06.2025 | 61,20 | 62,80 | 61,20 | 62,80 | 1,29% | 100,00 |
| 05.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,27% | - |
| 04.06.2025 | 62,90 | 62,90 | 62,80 | 62,80 | 0,64% | 250,00 |
| 03.06.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -1,27% | - |
| 02.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,32% | - |
| 30.05.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,31% | - |
| 29.05.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,79% | - |
| 28.05.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,63% | - |
| 27.05.2025 | 61,60 | 63,50 | 61,60 | 63,50 | 5,66% | 50,00 |
| 26.05.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,66% | - |
| 23.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,66% | - |
| 22.05.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,81% | - |
| 21.05.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,13% | - |
| 20.05.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 2,14% | - |
| 19.05.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -2,09% | - |
| 16.05.2025 | 59,80 | 62,10 | 59,80 | 62,10 | 5,08% | 797,00 |
| 15.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,84% | - |
| 14.05.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,17% | - |
| 13.05.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -1,32% | - |
| 12.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,00% | - |
| 09.05.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,50% | - |
| 08.05.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,66% | - |
| 07.05.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,16% | - |
| 06.05.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,33% | - |
| 05.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,26% | - |
| 02.05.2025 | 60,00 | 61,90 | 60,00 | 61,90 | 3,69% | 50,00 |
| 30.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,51% | - |
| 29.04.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,17% | - |
| 28.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,50% | - |
| 25.04.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,17% | - |
| 24.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -2,29% | - |
| 23.04.2025 | 60,10 | 61,10 | 60,10 | 61,10 | 2,86% | 358,00 |
| 22.04.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,51% | - |
| 17.04.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,85% | - |
| 16.04.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 2,81% | - |
| 15.04.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,53% | - |
| 14.04.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 1,25% | - |
| 11.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
| 10.04.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 1,64% | - |
| 09.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,79% | - |
| 08.04.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,89% | - |
| 07.04.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -7,86% | - |
| 04.04.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 1,33% | - |
| 03.04.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,50% | - |
| 02.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 01.04.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 31.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,58% | - |
| 28.03.2025 | 60,10 | 62,10 | 60,10 | 62,10 | 1,31% | 242,00 |
| 27.03.2025 | 59,80 | 61,30 | 59,80 | 61,30 | 1,49% | 60,00 |
| 26.03.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -4,73% | - |
| 25.03.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,40% | - |
| 24.03.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,78% | - |
| 21.03.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,31% | - |
| 20.03.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,31% | - |
| 19.03.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,95% | - |