76,450€
1,39%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 76,10 | 76,10 | 74,60 | 75,60 | 0,27% | - |
| 30.07.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -1,05% | - |
| 29.07.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,93% | - |
| 28.07.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 1,48% | - |
| 27.07.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 4,20% | - |
| 24.07.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 9,85% | - |
| 23.07.2026 | 63,40 | 65,00 | 63,40 | 65,00 | 2,69% | 500,00 |
| 22.07.2026 | 63,30 | 63,30 | 63,30 | 63,30 | 0,00% | - |
| 21.07.2026 | 63,30 | 63,30 | 63,30 | 63,30 | 0,80% | - |
| 20.07.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 1,29% | - |
| 17.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,81% | - |
| 16.07.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -0,33% | - |
| 15.07.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 1,33% | - |
| 14.07.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -0,82% | - |
| 13.07.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,16% | - |
| 10.07.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 2,02% | - |
| 09.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -2,78% | - |
| 08.07.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 1,16% | - |
| 07.07.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,66% | - |
| 06.07.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 0,16% | - |
| 03.07.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 1,84% | - |
| 02.07.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 0,67% | - |
| 01.07.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -0,50% | - |
| 30.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,51% | - |
| 29.06.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 0,34% | - |
| 26.06.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,34% | - |
| 25.06.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 1,72% | - |
| 24.06.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -2,18% | - |
| 23.06.2026 | 58,00 | 59,60 | 58,00 | 59,60 | 2,76% | 25,00 |
| 22.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,17% | - |
| 19.06.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -0,34% | - |
| 18.06.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,68% | - |
| 17.06.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -2,81% | - |
| 16.06.2026 | 59,00 | 60,40 | 59,00 | 60,40 | 2,20% | 20,00 |
| 15.06.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 1,03% | - |
| 12.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,17% | - |
| 11.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 1,39% | - |
| 10.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,17% | - |
| 09.06.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,17% | - |
| 08.06.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 05.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 04.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -2,21% | - |
| 03.06.2026 | 58,30 | 59,10 | 58,30 | 58,90 | -2,97% | 202,00 |
| 02.06.2026 | 58,70 | 60,70 | 58,70 | 60,70 | 1,68% | 51,00 |
| 01.06.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -1,00% | - |
| 29.05.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -0,17% | - |
| 28.05.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
| 27.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,50% | - |
| 26.05.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,67% | - |
| 25.05.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 0,00% | - |
| 22.05.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,50% | - |
| 21.05.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 1,01% | - |
| 20.05.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,51% | - |
| 19.05.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 2,60% | - |
| 18.05.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -0,69% | - |
| 15.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -1,19% | - |
| 14.05.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,83% | - |
| 13.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,50% | - |
| 12.05.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,33% | - |
| 11.05.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -0,83% | - |
| 08.05.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -2,42% | - |
| 07.05.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 3,67% | - |
| 06.05.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 0,84% | - |
| 05.05.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -1,33% | - |
| 04.05.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 1,18% | - |
| 30.04.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 29.04.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 28.04.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,50% | - |
| 27.04.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -1,32% | - |
| 24.04.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,31% | - |
| 23.04.2026 | 60,90 | 61,30 | 60,90 | 61,30 | -0,16% | 160,00 |
| 22.04.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,49% | - |
| 21.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -0,96% | - |
| 20.04.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 1,14% | - |
| 17.04.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 0,82% | - |
| 16.04.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 1,16% | - |
| 15.04.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -2,27% | - |
| 14.04.2026 | 59,50 | 61,90 | 59,50 | 61,80 | 4,75% | 533,00 |
| 13.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,51% | - |
| 10.04.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -0,84% | - |
| 09.04.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 5,53% | - |
| 08.04.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 07.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 02.04.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 2,16% | - |
| 01.04.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -1,59% | - |
| 31.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -2,42% | - |
| 30.03.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 1,22% | - |
| 27.03.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -1,89% | - |
| 26.03.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -1,19% | - |
| 25.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,17% | - |
| 24.03.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,83% | - |
| 23.03.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -5,21% | - |
| 20.03.2026 | 61,40 | 63,30 | 61,40 | 63,30 | 1,77% | 80,00 |
| 19.03.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -0,96% | - |
| 18.03.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,48% | - |
| 17.03.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 2,10% | - |
| 16.03.2026 | 61,80 | 61,80 | 61,80 | 61,80 | 0,16% | - |
| 13.03.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -1,28% | - |
| 12.03.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -0,95% | - |
| 11.03.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 1,12% | - |