63,700€
0,47%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,35 | 64,20 | 62,95 | 63,75 | 0,55% | - |
| 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 |
| 28.05.2025 | 64,00 | 64,60 | 63,30 | 64,60 | 0,94% | 15.640,00 |
| 27.05.2025 | 63,00 | 64,80 | 62,70 | 64,00 | 1,75% | 13.636,00 |
| 26.05.2025 | 62,40 | 62,90 | 61,60 | 62,90 | 2,95% | 17.131,00 |
| 23.05.2025 | 61,70 | 62,30 | 60,60 | 61,10 | -0,97% | 15.671,00 |
| 22.05.2025 | 61,70 | 62,00 | 61,10 | 61,70 | -0,64% | 15.990,00 |
| 21.05.2025 | 62,30 | 62,80 | 61,80 | 62,10 | -0,32% | 22.438,00 |
| 20.05.2025 | 63,40 | 63,40 | 62,20 | 62,30 | -1,74% | 20.301,00 |
| 19.05.2025 | 62,10 | 63,40 | 61,60 | 63,40 | 2,09% | 16.277,00 |
| 16.05.2025 | 60,90 | 62,10 | 60,90 | 62,10 | 1,97% | 29.489,00 |
| 15.05.2025 | 60,40 | 60,90 | 59,70 | 60,90 | 0,83% | 12.979,00 |
| 14.05.2025 | 60,50 | 61,00 | 59,70 | 60,40 | -0,49% | 25.738,00 |
| 13.05.2025 | 60,90 | 60,90 | 60,20 | 60,70 | -0,33% | 16.423,00 |
| 12.05.2025 | 61,50 | 61,70 | 60,60 | 60,90 | -0,81% | 13.793,00 |
| 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 |