62,450€
0,73%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 1,77% | - |
| 17.03.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 0,49% | - |
| 14.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,48% | - |
| 13.03.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 12.03.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,27% | - |
| 11.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,33% | - |
| 10.03.2025 | 62,40 | 64,50 | 62,40 | 64,50 | 6,44% | 143,00 |
| 07.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -1,46% | - |
| 06.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -2,69% | - |
| 05.03.2025 | 63,30 | 63,30 | 63,20 | 63,20 | 1,28% | 123,00 |
| 04.03.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,32% | - |
| 03.03.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -2,34% | - |
| 28.02.2025 | 62,00 | 64,10 | 62,00 | 64,10 | 1,91% | 78,00 |
| 27.02.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,48% | - |
| 26.02.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,16% | - |
| 25.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,48% | - |
| 24.02.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -2,03% | - |
| 21.02.2025 | 62,00 | 64,10 | 62,00 | 64,10 | 4,91% | 104,00 |
| 20.02.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -2,55% | - |
| 19.02.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,16% | - |
| 18.02.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 17.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 14.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 13.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,96% | - |
| 12.02.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,64% | - |
| 11.02.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -2,48% | - |
| 10.02.2025 | 62,40 | 64,40 | 62,40 | 64,40 | 2,71% | 15,00 |
| 07.02.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,32% | - |
| 06.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 1,13% | - |
| 05.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,49% | - |
| 04.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -2,23% | - |
| 03.02.2025 | 61,70 | 62,90 | 61,70 | 62,90 | 3,11% | 261,00 |
| 31.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,99% | - |
| 30.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,79% | - |
| 29.01.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,49% | - |
| 28.01.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -3,04% | - |
| 27.01.2025 | 59,00 | 62,50 | 59,00 | 62,50 | 3,82% | 120,00 |
| 24.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | - |
| 23.01.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,50% | - |
| 22.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -3,22% | - |
| 21.01.2025 | 60,70 | 62,20 | 60,70 | 62,20 | 2,30% | 116,00 |
| 20.01.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 3,58% | - |
| 17.01.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,34% | - |
| 16.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 2,45% | - |
| 15.01.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,52% | - |