62,950€
-0,40%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 62,95 | 63,35 | 62,65 | 62,85 | -0,55% | - |
| 09.12.2025 | 63,10 | 63,30 | 62,90 | 63,20 | -0,47% | 13.436,00 |
| 08.12.2025 | 63,60 | 63,90 | 63,10 | 63,50 | 0,00% | 19.066,00 |
| 05.12.2025 | 64,00 | 64,20 | 63,50 | 63,50 | -0,78% | 18.092,00 |
| 04.12.2025 | 64,50 | 64,60 | 64,00 | 64,00 | -0,78% | 13.981,00 |
| 03.12.2025 | 65,10 | 65,20 | 64,10 | 64,50 | -1,07% | 12.227,00 |
| 02.12.2025 | 64,60 | 65,20 | 64,20 | 65,20 | 0,93% | 18.577,00 |
| 01.12.2025 | 65,20 | 65,20 | 64,50 | 64,60 | -1,22% | 12.461,00 |
| 28.11.2025 | 65,70 | 65,80 | 65,30 | 65,40 | -0,30% | 15.007,00 |
| 27.11.2025 | 65,50 | 65,80 | 65,10 | 65,60 | 0,00% | 18.980,00 |
| 26.11.2025 | 65,00 | 65,60 | 63,90 | 65,60 | 1,55% | 20.153,00 |
| 25.11.2025 | 64,00 | 65,00 | 63,80 | 64,60 | 1,73% | 33.797,00 |
| 24.11.2025 | 65,70 | 66,30 | 63,50 | 63,50 | -3,35% | 353.568,00 |
| 21.11.2025 | 65,20 | 65,90 | 64,80 | 65,70 | 0,61% | 15.868,00 |
| 20.11.2025 | 67,00 | 67,00 | 65,30 | 65,30 | -2,10% | 18.332,00 |
| 19.11.2025 | 66,50 | 67,20 | 65,90 | 66,70 | 0,30% | 19.439,00 |
| 18.11.2025 | 66,00 | 66,60 | 65,60 | 66,50 | -0,15% | 19.735,00 |
| 17.11.2025 | 66,50 | 67,20 | 66,30 | 66,60 | 0,00% | 14.386,00 |
| 14.11.2025 | 67,10 | 67,20 | 65,80 | 66,60 | -1,19% | 13.815,00 |
| 13.11.2025 | 67,30 | 67,80 | 67,00 | 67,40 | 0,30% | 10.049,00 |
| 12.11.2025 | 67,10 | 67,50 | 66,80 | 67,20 | 0,15% | 11.573,00 |
| 11.11.2025 | 66,90 | 67,40 | 66,60 | 67,10 | 0,75% | 8.501,00 |
| 10.11.2025 | 67,40 | 67,40 | 66,50 | 66,60 | -0,30% | 14.350,00 |
| 07.11.2025 | 66,40 | 66,90 | 66,10 | 66,80 | 0,60% | 11.694,00 |
| 06.11.2025 | 66,80 | 67,00 | 66,40 | 66,40 | -0,38% | 11.256,00 |
| 05.11.2025 | 66,75 | 67,35 | 66,55 | 66,65 | -0,07% | - |
| 04.11.2025 | 66,90 | 67,00 | 66,20 | 66,70 | -0,60% | 14.524,00 |
| 03.11.2025 | 67,70 | 67,90 | 67,10 | 67,10 | -0,59% | 10.141,00 |
| 31.10.2025 | 68,30 | 68,60 | 67,20 | 67,50 | -1,03% | 24.622,00 |
| 30.10.2025 | 68,60 | 68,70 | 67,20 | 68,20 | -0,58% | 16.850,00 |
| 29.10.2025 | 67,80 | 69,30 | 67,30 | 68,60 | 1,18% | 19.380,00 |
| 28.10.2025 | 67,90 | 68,00 | 67,30 | 67,80 | -0,15% | 22.610,00 |
| 27.10.2025 | 68,90 | 68,90 | 67,80 | 67,90 | -1,16% | 13.351,00 |
| 24.10.2025 | 68,50 | 68,70 | 67,00 | 68,70 | 0,59% | 11.809,00 |
| 23.10.2025 | 69,00 | 69,10 | 68,10 | 68,30 | -0,87% | 17.284,00 |
| 22.10.2025 | 68,30 | 69,20 | 68,30 | 68,90 | 0,88% | 16.499,00 |
| 21.10.2025 | 67,00 | 68,70 | 66,80 | 68,30 | 1,79% | 14.236,00 |
| 20.10.2025 | 65,80 | 67,50 | 65,40 | 67,10 | 2,44% | 24.481,00 |
| 17.10.2025 | 66,60 | 66,60 | 65,00 | 65,50 | -1,65% | 19.739,00 |
| 16.10.2025 | 65,40 | 66,60 | 65,20 | 66,60 | 1,68% | 10.031,00 |
| 15.10.2025 | 66,20 | 67,10 | 65,50 | 65,50 | -0,15% | 17.924,00 |
| 14.10.2025 | 64,80 | 65,80 | 64,80 | 65,60 | 0,77% | 9.922,00 |
| 13.10.2025 | 64,60 | 65,30 | 64,30 | 65,10 | 1,24% | 13.925,00 |
| 10.10.2025 | 64,70 | 65,50 | 64,00 | 64,30 | -0,62% | 10.631,00 |
| 09.10.2025 | 64,50 | 65,40 | 64,50 | 64,70 | 0,62% | 17.166,00 |
| 08.10.2025 | 64,40 | 65,20 | 63,90 | 64,30 | 0,31% | 10.740,00 |
| 07.10.2025 | 64,10 | 64,70 | 63,30 | 64,10 | -0,31% | 19.283,00 |
| 06.10.2025 | 64,70 | 64,90 | 63,20 | 64,30 | -0,31% | 23.040,00 |
| 03.10.2025 | 64,60 | 64,80 | 63,90 | 64,50 | 0,47% | 23.418,00 |
| 02.10.2025 | 64,50 | 64,80 | 63,70 | 64,20 | 0,94% | 44.572,00 |
| 01.10.2025 | 63,70 | 63,80 | 62,80 | 63,60 | -0,16% | 33.549,00 |
| 30.09.2025 | 64,60 | 64,70 | 63,60 | 63,70 | -1,24% | 36.350,00 |
| 29.09.2025 | 63,60 | 64,60 | 63,40 | 64,50 | 2,06% | 19.091,00 |
| 26.09.2025 | 63,10 | 63,50 | 62,70 | 63,20 | 0,64% | 13.025,00 |
| 25.09.2025 | 63,40 | 63,40 | 62,30 | 62,80 | -1,41% | 10.741,00 |
| 24.09.2025 | 63,00 | 63,70 | 62,60 | 63,70 | 1,27% | 9.815,00 |
| 23.09.2025 | 63,70 | 64,50 | 62,70 | 62,90 | -2,78% | 20.577,00 |
| 22.09.2025 | 66,60 | 66,60 | 64,10 | 64,70 | -3,43% | 18.102,00 |
| 19.09.2025 | 66,10 | 67,00 | 65,00 | 67,00 | 1,67% | 83.859,00 |
| 18.09.2025 | 65,60 | 66,50 | 65,20 | 65,90 | 0,61% | 11.941,00 |
| 17.09.2025 | 65,00 | 65,70 | 64,90 | 65,50 | 0,92% | 13.425,00 |
| 16.09.2025 | 65,10 | 65,70 | 64,50 | 64,90 | -0,46% | 27.098,00 |
| 15.09.2025 | 64,10 | 65,70 | 64,10 | 65,20 | 2,19% | 12.560,00 |
| 12.09.2025 | 62,90 | 64,00 | 62,80 | 63,80 | 1,75% | 14.901,00 |
| 11.09.2025 | 62,30 | 63,10 | 62,10 | 62,70 | 0,80% | 17.902,00 |
| 10.09.2025 | 64,10 | 64,30 | 62,20 | 62,20 | -2,81% | 32.886,00 |
| 09.09.2025 | 64,40 | 65,10 | 63,70 | 64,00 | -0,47% | 14.138,00 |
| 08.09.2025 | 63,90 | 64,90 | 63,90 | 64,30 | 0,94% | 7.891,00 |
| 05.09.2025 | 63,50 | 64,30 | 62,70 | 63,70 | 1,11% | 15.803,00 |
| 04.09.2025 | 63,50 | 64,10 | 63,00 | 63,00 | -0,79% | 22.662,00 |
| 03.09.2025 | 63,50 | 64,20 | 62,90 | 63,50 | 0,16% | 13.457,00 |
| 02.09.2025 | 65,30 | 65,30 | 63,20 | 63,40 | -2,91% | 17.268,00 |
| 01.09.2025 | 64,70 | 65,30 | 64,70 | 65,30 | 0,93% | 10.247,00 |
| 29.08.2025 | 65,00 | 65,40 | 64,60 | 64,70 | -0,31% | 13.743,00 |
| 28.08.2025 | 65,20 | 65,40 | 64,50 | 64,90 | -0,15% | 20.761,00 |
| 27.08.2025 | 65,50 | 65,70 | 65,00 | 65,00 | -0,46% | 9.502,00 |
| 26.08.2025 | 67,20 | 67,20 | 64,60 | 65,30 | -4,11% | 18.911,00 |
| 25.08.2025 | 68,70 | 69,10 | 68,10 | 68,10 | -1,02% | 11.518,00 |
| 22.08.2025 | 67,60 | 69,00 | 67,50 | 68,80 | 1,93% | 17.407,00 |
| 21.08.2025 | 67,20 | 67,60 | 66,60 | 67,50 | 0,45% | 8.064,00 |
| 20.08.2025 | 66,40 | 67,20 | 66,40 | 67,20 | 0,90% | 11.205,00 |
| 19.08.2025 | 66,10 | 67,00 | 66,00 | 66,60 | 0,91% | 11.406,00 |
| 18.08.2025 | 66,40 | 67,30 | 65,40 | 66,00 | -0,60% | 13.707,00 |
| 15.08.2025 | 66,70 | 67,10 | 66,40 | 66,40 | 0,00% | 9.860,00 |
| 14.08.2025 | 65,90 | 66,60 | 65,80 | 66,40 | 0,76% | 8.859,00 |
| 13.08.2025 | 65,80 | 66,20 | 65,70 | 65,90 | 0,15% | 10.109,00 |
| 12.08.2025 | 66,70 | 67,30 | 65,80 | 65,80 | -1,64% | 5.647,00 |
| 11.08.2025 | 67,80 | 68,00 | 66,70 | 66,90 | -1,62% | 9.203,00 |
| 08.08.2025 | 66,30 | 68,40 | 66,30 | 68,00 | 2,72% | 12.990,00 |
| 07.08.2025 | 66,60 | 66,60 | 65,80 | 66,20 | -0,45% | 8.395,00 |
| 06.08.2025 | 66,20 | 67,00 | 66,20 | 66,50 | 0,61% | 11.595,00 |
| 05.08.2025 | 65,80 | 66,20 | 65,50 | 66,10 | 0,46% | 11.583,00 |
| 04.08.2025 | 65,80 | 66,10 | 65,30 | 65,80 | 0,61% | 13.073,00 |
| 01.08.2025 | 65,30 | 66,00 | 64,85 | 65,40 | -0,76% | 21.527,00 |
| 31.07.2025 | 66,60 | 67,10 | 65,70 | 65,90 | -1,20% | 18.701,00 |
| 30.07.2025 | 65,30 | 66,70 | 65,30 | 66,70 | 2,14% | 7.258,00 |
| 29.07.2025 | 66,20 | 66,40 | 65,30 | 65,30 | -1,51% | 8.457,00 |
| 28.07.2025 | 66,80 | 67,20 | 66,10 | 66,30 | -0,60% | 14.516,00 |
| 25.07.2025 | 65,80 | 66,70 | 65,30 | 66,70 | 1,06% | 12.411,00 |
| 24.07.2025 | 65,70 | 66,50 | 65,50 | 66,00 | 0,76% | 12.835,00 |