65,550€
-0,08%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 66,05 | 67,15 | 65,95 | 66,00 | 0,61% | - |
| 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 |
| 23.07.2025 | 66,40 | 66,60 | 65,40 | 65,50 | -0,76% | 16.292,00 |
| 22.07.2025 | 64,90 | 66,00 | 64,60 | 66,00 | 1,54% | 21.532,00 |
| 21.07.2025 | 63,50 | 65,20 | 63,50 | 65,00 | 2,36% | 10.603,00 |
| 18.07.2025 | 65,20 | 68,00 | 63,50 | 63,50 | -0,16% | 30.561,00 |
| 17.07.2025 | 64,00 | 64,30 | 63,60 | 63,60 | -0,16% | 13.545,00 |
| 16.07.2025 | 65,30 | 65,30 | 63,60 | 63,70 | -2,90% | 12.118,00 |
| 15.07.2025 | 64,70 | 66,20 | 64,70 | 65,60 | 1,23% | 22.611,00 |
| 14.07.2025 | 63,40 | 64,80 | 63,20 | 64,80 | 2,21% | 12.923,00 |
| 11.07.2025 | 63,60 | 63,60 | 62,90 | 63,40 | -0,31% | 13.272,00 |
| 10.07.2025 | 63,80 | 63,90 | 63,20 | 63,60 | -0,31% | 11.821,00 |
| 09.07.2025 | 64,00 | 64,30 | 63,80 | 63,80 | 0,31% | 13.589,00 |
| 08.07.2025 | 63,70 | 64,00 | 63,30 | 63,60 | -0,31% | 10.245,00 |
| 07.07.2025 | 63,80 | 63,90 | 63,50 | 63,80 | 0,16% | 10.560,00 |
| 04.07.2025 | 64,00 | 64,00 | 63,30 | 63,70 | -0,47% | 8.820,00 |
| 03.07.2025 | 63,90 | 64,50 | 63,60 | 64,00 | 0,47% | 7.445,00 |
| 02.07.2025 | 65,00 | 65,20 | 63,00 | 63,70 | -1,39% | 15.704,00 |
| 01.07.2025 | 65,60 | 66,10 | 63,80 | 64,60 | -1,37% | 16.317,00 |
| 30.06.2025 | 65,20 | 65,90 | 64,90 | 65,50 | 1,08% | 26.060,00 |
| 27.06.2025 | 62,20 | 65,80 | 62,20 | 64,80 | 4,01% | 20.247,00 |
| 26.06.2025 | 62,70 | 62,90 | 62,10 | 62,30 | -0,64% | 12.186,00 |
| 25.06.2025 | 63,50 | 63,80 | 62,40 | 62,70 | -1,10% | 16.791,00 |
| 24.06.2025 | 64,40 | 64,70 | 63,30 | 63,40 | -0,63% | 14.598,00 |
| 23.06.2025 | 64,30 | 64,30 | 63,40 | 63,80 | -1,09% | 14.573,00 |
| 20.06.2025 | 63,70 | 64,60 | 63,70 | 64,50 | 1,42% | 332.466,00 |
| 19.06.2025 | 64,30 | 64,40 | 63,20 | 63,60 | -1,55% | 14.001,00 |
| 18.06.2025 | 64,20 | 65,30 | 64,20 | 64,60 | 0,78% | 19.536,00 |
| 17.06.2025 | 63,60 | 64,40 | 62,90 | 64,10 | 0,94% | 19.273,00 |
| 16.06.2025 | 62,40 | 63,70 | 62,40 | 63,50 | 2,09% | 14.304,00 |
| 13.06.2025 | 62,80 | 62,90 | 62,10 | 62,20 | -1,58% | 14.923,00 |
| 12.06.2025 | 63,30 | 63,40 | 62,70 | 63,20 | -0,32% | 18.166,00 |
| 11.06.2025 | 63,80 | 64,50 | 63,30 | 63,40 | -0,63% | 16.913,00 |
| 10.06.2025 | 63,60 | 64,40 | 63,30 | 63,80 | 0,31% | 18.314,00 |
| 09.06.2025 | 62,70 | 63,80 | 62,70 | 63,60 | 1,60% | 8.135,00 |
| 06.06.2025 | 62,50 | 63,00 | 62,30 | 62,60 | 0,16% | 16.142,00 |
| 05.06.2025 | 63,00 | 64,30 | 62,30 | 62,50 | -1,11% | 22.901,00 |
| 04.06.2025 | 64,10 | 64,70 | 63,10 | 63,20 | -1,25% | 18.014,00 |
| 03.06.2025 | 63,20 | 64,20 | 63,00 | 64,00 | 1,27% | 31.854,00 |
| 02.06.2025 | 64,40 | 64,40 | 63,20 | 63,20 | -1,86% | 21.749,00 |
| 30.05.2025 | 64,60 | 65,60 | 64,40 | 64,40 | -0,16% | 25.839,00 |
| 29.05.2025 | 64,80 | 64,80 | 64,20 | 64,50 | -0,15% | 14.901,00 |