61,000€
-0,65%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 61,45 | 61,70 | 60,60 | 61,00 | -0,65% | - |
| 09.05.2025 | 61,00 | 61,40 | 61,00 | 61,40 | 0,82% | 16.779,00 |
| 08.05.2025 | 61,30 | 61,40 | 60,60 | 60,90 | -0,49% | 24.392,00 |
| 07.05.2025 | 61,70 | 61,80 | 60,80 | 61,20 | -0,65% | 13.224,00 |
| 06.05.2025 | 61,90 | 61,90 | 61,40 | 61,60 | -0,32% | 8.485,00 |
| 05.05.2025 | 61,20 | 61,90 | 60,90 | 61,80 | 0,82% | 21.240,00 |
| 02.05.2025 | 61,40 | 61,90 | 61,10 | 61,30 | 0,66% | 18.902,00 |
| 30.04.2025 | 60,70 | 61,30 | 60,50 | 60,90 | 0,33% | 19.770,00 |
| 29.04.2025 | 60,50 | 61,30 | 60,50 | 60,70 | 0,66% | 10.866,00 |
| 28.04.2025 | 60,50 | 60,60 | 60,00 | 60,30 | 0,33% | 13.941,00 |
| 25.04.2025 | 60,60 | 60,80 | 60,10 | 60,10 | -0,66% | 6.339,00 |
| 24.04.2025 | 60,80 | 61,00 | 60,40 | 60,50 | 0,00% | 4.727,00 |
| 23.04.2025 | 60,70 | 61,40 | 60,50 | 60,50 | -0,49% | 11.517,00 |
| 22.04.2025 | 60,90 | 61,40 | 60,30 | 60,80 | -0,16% | 11.034,00 |
| 17.04.2025 | 60,40 | 60,90 | 59,50 | 60,90 | 1,16% | 8.448,00 |
| 16.04.2025 | 59,80 | 60,30 | 59,60 | 60,20 | 0,17% | 9.174,00 |
| 15.04.2025 | 58,40 | 60,30 | 58,40 | 60,10 | 3,09% | 10.194,00 |
| 14.04.2025 | 57,80 | 58,30 | 57,50 | 58,30 | 2,10% | 14.459,00 |
| 11.04.2025 | 56,60 | 57,30 | 56,40 | 57,10 | 0,88% | 13.586,00 |
| 10.04.2025 | 59,90 | 61,50 | 56,60 | 56,60 | 2,35% | 26.379,00 |
| 09.04.2025 | 55,10 | 55,80 | 54,10 | 55,30 | -2,12% | 28.712,00 |
| 08.04.2025 | 57,00 | 57,00 | 55,70 | 56,50 | 0,18% | 20.990,00 |
| 07.04.2025 | 56,60 | 58,40 | 55,10 | 56,40 | -1,91% | 43.291,00 |
| 04.04.2025 | 61,80 | 62,20 | 57,50 | 57,50 | -7,26% | 23.767,00 |
| 03.04.2025 | 61,30 | 63,40 | 61,30 | 62,00 | 0,49% | 14.517,00 |
| 02.04.2025 | 61,40 | 62,30 | 61,10 | 61,70 | 1,31% | 14.410,00 |
| 01.04.2025 | 61,30 | 61,50 | 60,70 | 60,90 | -0,81% | 8.519,00 |
| 31.03.2025 | 61,50 | 61,70 | 60,50 | 61,40 | -0,32% | 16.257,00 |
| 28.03.2025 | 61,30 | 62,30 | 61,30 | 61,60 | 0,33% | 13.620,00 |
| 27.03.2025 | 60,70 | 61,40 | 60,30 | 61,40 | 0,82% | 19.588,00 |
| 26.03.2025 | 61,60 | 61,70 | 60,50 | 60,90 | -6,45% | 20.859,00 |
| 25.03.2025 | 64,50 | 65,50 | 64,50 | 65,10 | 0,93% | 14.796,00 |
| 24.03.2025 | 65,80 | 65,80 | 64,20 | 64,50 | -1,38% | 17.785,00 |
| 21.03.2025 | 64,80 | 65,90 | 64,30 | 65,40 | 0,62% | 17.690,00 |
| 20.03.2025 | 65,00 | 65,50 | 64,40 | 65,00 | 0,15% | 9.836,00 |
| 19.03.2025 | 64,90 | 65,20 | 64,30 | 64,90 | 0,15% | 19.023,00 |
| 18.03.2025 | 64,40 | 65,00 | 64,00 | 64,80 | 0,47% | 9.950,00 |
| 17.03.2025 | 63,30 | 64,50 | 62,90 | 64,50 | 2,22% | 41.091,00 |
| 14.03.2025 | 62,70 | 63,30 | 62,40 | 63,10 | 0,32% | 21.813,00 |
| 13.03.2025 | 63,30 | 63,30 | 62,60 | 62,90 | -0,47% | 10.814,00 |
| 12.03.2025 | 63,10 | 63,70 | 63,00 | 63,20 | 0,16% | 27.554,00 |
| 11.03.2025 | 63,80 | 64,40 | 63,10 | 63,10 | -1,41% | 13.366,00 |
| 10.03.2025 | 63,50 | 64,30 | 63,30 | 64,00 | 1,11% | 16.028,00 |
| 07.03.2025 | 61,90 | 63,80 | 61,70 | 63,30 | 2,59% | 11.568,00 |
| 06.03.2025 | 62,60 | 62,90 | 60,80 | 61,70 | -0,48% | 18.441,00 |
| 05.03.2025 | 63,90 | 64,50 | 62,00 | 62,00 | -2,97% | 27.344,00 |
| 04.03.2025 | 63,80 | 64,10 | 63,30 | 63,90 | -0,16% | 7.555,00 |
| 03.03.2025 | 63,60 | 64,00 | 62,80 | 64,00 | 0,63% | 10.583,00 |
| 28.02.2025 | 62,90 | 63,70 | 62,90 | 63,60 | 0,00% | 7.951,00 |
| 27.02.2025 | 64,30 | 64,30 | 63,20 | 63,60 | -1,09% | 6.821,00 |
| 26.02.2025 | 63,50 | 64,70 | 63,50 | 64,30 | 1,42% | 5.275,00 |
| 25.02.2025 | 63,70 | 64,40 | 63,30 | 63,40 | -0,47% | 6.391,00 |
| 24.02.2025 | 64,20 | 65,30 | 63,70 | 63,70 | -0,93% | 13.251,00 |
| 21.02.2025 | 63,10 | 64,30 | 62,80 | 64,30 | 2,23% | 9.990,00 |
| 20.02.2025 | 62,00 | 63,20 | 61,90 | 62,90 | 1,45% | 12.163,00 |
| 19.02.2025 | 63,60 | 63,60 | 61,90 | 62,00 | -2,52% | 11.602,00 |
| 18.02.2025 | 63,70 | 63,90 | 63,40 | 63,60 | -0,16% | 5.608,00 |
| 17.02.2025 | 64,00 | 64,10 | 63,40 | 63,70 | -0,47% | 8.498,00 |
| 14.02.2025 | 64,40 | 64,80 | 64,00 | 64,00 | -0,62% | 7.153,00 |
| 13.02.2025 | 64,20 | 64,90 | 64,20 | 64,40 | 0,78% | 7.417,00 |
| 12.02.2025 | 63,80 | 64,70 | 63,40 | 63,90 | 0,31% | 8.960,00 |
| 11.02.2025 | 64,00 | 64,10 | 63,10 | 63,70 | -0,16% | 6.752,00 |
| 10.02.2025 | 63,50 | 64,40 | 63,50 | 63,80 | 0,79% | 7.394,00 |
| 07.02.2025 | 63,70 | 64,30 | 63,20 | 63,30 | -1,09% | 13.929,00 |
| 06.02.2025 | 63,80 | 64,00 | 63,20 | 64,00 | 0,79% | 10.282,00 |
| 05.02.2025 | 63,10 | 63,60 | 62,90 | 63,50 | 0,63% | 15.054,00 |
| 04.02.2025 | 62,40 | 63,10 | 62,10 | 63,10 | 0,96% | 10.791,00 |
| 03.02.2025 | 63,50 | 63,50 | 62,50 | 62,50 | -1,73% | 19.313,00 |
| 31.01.2025 | 61,90 | 63,60 | 61,60 | 63,60 | 2,25% | 22.184,00 |
| 30.01.2025 | 61,20 | 62,50 | 61,20 | 62,20 | 1,63% | 11.300,00 |
| 29.01.2025 | 62,80 | 62,80 | 61,20 | 61,20 | -2,39% | 12.450,00 |
| 28.01.2025 | 61,70 | 62,70 | 61,50 | 62,70 | 1,46% | 32.871,00 |
| 27.01.2025 | 60,60 | 62,30 | 60,50 | 61,80 | 1,98% | 7.823,00 |
| 24.01.2025 | 61,60 | 62,10 | 60,30 | 60,60 | -1,30% | 10.268,00 |
| 23.01.2025 | 61,20 | 61,50 | 60,70 | 61,40 | 0,49% | 8.549,00 |
| 22.01.2025 | 61,50 | 61,50 | 60,50 | 61,10 | -0,81% | 13.483,00 |
| 21.01.2025 | 62,00 | 62,00 | 61,30 | 61,60 | -0,16% | 12.268,00 |
| 20.01.2025 | 62,00 | 62,60 | 61,00 | 61,70 | 0,00% | 18.375,00 |
| 17.01.2025 | 61,50 | 63,80 | 59,60 | 61,70 | 3,01% | 25.929,00 |
| 16.01.2025 | 59,50 | 59,90 | 58,90 | 59,90 | 0,67% | 10.093,00 |
| 15.01.2025 | 58,40 | 60,00 | 58,40 | 59,50 | 1,88% | 14.937,00 |
| 14.01.2025 | 58,90 | 59,30 | 58,10 | 58,40 | -0,17% | 10.043,00 |
| 13.01.2025 | 58,60 | 58,90 | 58,10 | 58,50 | -0,68% | 12.902,00 |
| 10.01.2025 | 60,00 | 60,40 | 58,90 | 58,90 | -1,83% | 11.092,00 |
| 09.01.2025 | 60,50 | 60,80 | 59,80 | 60,00 | -0,66% | 17.921,00 |
| 08.01.2025 | 60,90 | 60,90 | 59,70 | 60,40 | -0,98% | 17.924,00 |
| 07.01.2025 | 60,50 | 61,60 | 60,40 | 61,00 | 0,83% | 12.785,00 |
| 06.01.2025 | 60,80 | 61,50 | 59,90 | 60,50 | 0,17% | 17.420,00 |
| 03.01.2025 | 61,80 | 61,80 | 60,40 | 60,40 | -1,15% | 9.639,00 |
| 02.01.2025 | 60,80 | 61,30 | 60,60 | 61,10 | 0,99% | 20.084,00 |
| 31.12.2024 | 60,60 | 60,80 | 60,40 | 60,50 | -0,17% | 6.254,00 |
| 30.12.2024 | 60,20 | 60,60 | 59,90 | 60,60 | 1,17% | 9.169,00 |
| 27.12.2024 | 59,90 | 60,60 | 59,70 | 59,90 | 0,50% | 25.372,00 |
| 24.12.2024 | 59,80 | 60,20 | 59,50 | 59,60 | -0,33% | 10.741,00 |
| 23.12.2024 | 60,00 | 60,00 | 59,50 | 59,80 | 0,50% | 11.319,00 |
| 20.12.2024 | 59,20 | 59,90 | 58,60 | 59,50 | 0,51% | 41.330,00 |
| 19.12.2024 | 60,40 | 60,40 | 58,90 | 59,20 | -2,15% | 13.816,00 |
| 18.12.2024 | 60,80 | 61,10 | 60,50 | 60,50 | 0,17% | 11.900,00 |
| 17.12.2024 | 60,60 | 61,10 | 60,30 | 60,40 | -0,49% | 11.927,00 |
| 16.12.2024 | 62,20 | 62,30 | 60,20 | 60,70 | -2,41% | 49.115,00 |