63,650€
-3,41%
Echtzeit-Aktienkurs ARGAN EO 2
Bid:
Ask:
Aktienkurse zur ARGAN EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 64,10 | 64,60 | 62,70 | 63,20 | -4,10% | 22.861,00 |
| 06.03.2026 | 66,00 | 66,70 | 65,40 | 65,90 | -0,15% | 17.362,00 |
| 05.03.2026 | 66,90 | 67,60 | 66,00 | 66,00 | -1,49% | 20.289,00 |
| 04.03.2026 | 66,90 | 67,40 | 65,60 | 67,00 | 0,00% | 24.606,00 |
| 03.03.2026 | 69,30 | 69,30 | 66,70 | 67,00 | -4,29% | 17.876,00 |
| 02.03.2026 | 69,80 | 70,70 | 69,10 | 70,00 | -1,55% | 20.703,00 |
| 27.02.2026 | 70,10 | 71,50 | 70,10 | 71,10 | 1,43% | 32.862,00 |
| 26.02.2026 | 70,00 | 70,80 | 69,70 | 70,10 | 0,43% | 19.183,00 |
| 25.02.2026 | 69,90 | 70,20 | 69,30 | 69,80 | 0,14% | 17.220,00 |
| 24.02.2026 | 69,40 | 70,20 | 69,20 | 69,70 | 0,43% | 12.889,00 |
| 23.02.2026 | 69,80 | 69,80 | 69,20 | 69,40 | -0,43% | 16.714,00 |
| 20.02.2026 | 68,90 | 70,00 | 68,60 | 69,70 | 1,46% | 15.582,00 |
| 19.02.2026 | 68,00 | 68,70 | 67,70 | 68,70 | 1,18% | 13.098,00 |
| 18.02.2026 | 68,60 | 68,80 | 67,70 | 67,90 | -0,44% | 21.891,00 |
| 17.02.2026 | 66,40 | 68,40 | 66,30 | 68,20 | 2,56% | 35.382,00 |
| 16.02.2026 | 66,80 | 67,40 | 66,30 | 66,50 | 0,00% | 17.855,00 |
| 13.02.2026 | 66,10 | 66,50 | 65,20 | 66,50 | 0,15% | 19.412,00 |
| 12.02.2026 | 66,20 | 66,40 | 64,60 | 66,40 | 0,45% | 25.932,00 |
| 11.02.2026 | 66,40 | 66,40 | 65,60 | 66,10 | -0,45% | 15.805,00 |
| 10.02.2026 | 66,20 | 66,50 | 65,60 | 66,40 | 0,45% | 28.036,00 |
| 09.02.2026 | 65,80 | 66,10 | 65,10 | 66,10 | 1,69% | 21.056,00 |
| 06.02.2026 | 65,00 | 66,20 | 64,60 | 65,00 | -0,61% | 41.566,00 |
| 05.02.2026 | 66,50 | 66,60 | 65,00 | 65,40 | -1,36% | 15.113,00 |
| 04.02.2026 | 66,30 | 66,60 | 65,90 | 66,30 | 0,15% | 17.474,00 |
| 03.02.2026 | 66,50 | 66,60 | 65,90 | 66,20 | 0,15% | 12.555,00 |
| 02.02.2026 | 66,00 | 66,90 | 65,80 | 66,10 | 0,15% | 11.825,00 |
| 30.01.2026 | 66,50 | 66,60 | 65,80 | 66,00 | -0,45% | 20.090,00 |
| 29.01.2026 | 66,10 | 66,50 | 65,90 | 66,30 | 0,30% | 10.860,00 |
| 28.01.2026 | 65,30 | 66,10 | 65,30 | 66,10 | 1,07% | 13.431,00 |
| 27.01.2026 | 64,90 | 65,60 | 64,50 | 65,40 | 0,62% | 10.684,00 |
| 26.01.2026 | 65,90 | 65,90 | 64,50 | 65,00 | -0,31% | 27.083,00 |
| 23.01.2026 | 65,20 | 65,60 | 63,90 | 65,20 | 0,62% | 28.655,00 |
| 22.01.2026 | 64,80 | 65,40 | 64,00 | 64,80 | 0,93% | 20.289,00 |
| 21.01.2026 | 65,20 | 65,20 | 64,10 | 64,20 | -1,38% | 19.803,00 |
| 20.01.2026 | 66,40 | 66,60 | 65,10 | 65,10 | -2,11% | 14.172,00 |
| 19.01.2026 | 67,30 | 67,30 | 66,40 | 66,50 | -1,77% | 13.742,00 |
| 16.01.2026 | 67,90 | 68,50 | 67,30 | 67,70 | -0,29% | 21.643,00 |
| 15.01.2026 | 67,60 | 68,20 | 67,20 | 67,90 | 0,44% | 12.557,00 |
| 14.01.2026 | 67,70 | 68,20 | 66,60 | 67,60 | 0,30% | 15.325,00 |
| 13.01.2026 | 67,40 | 67,50 | 66,70 | 67,40 | -0,30% | 14.105,00 |
| 12.01.2026 | 68,20 | 68,40 | 67,20 | 67,60 | 0,00% | 13.362,00 |
| 09.01.2026 | 67,10 | 67,60 | 66,90 | 67,60 | 0,60% | 14.011,00 |
| 08.01.2026 | 67,60 | 67,80 | 66,00 | 67,20 | -0,44% | 22.215,00 |
| 07.01.2026 | 66,00 | 67,60 | 66,00 | 67,50 | 2,27% | 16.035,00 |
| 06.01.2026 | 65,70 | 66,70 | 65,20 | 66,00 | 1,85% | 41.504,00 |
| 05.01.2026 | 65,20 | 65,20 | 64,10 | 64,80 | -0,31% | 16.469,00 |
| 02.01.2026 | 66,00 | 66,00 | 64,80 | 65,00 | -1,52% | 15.431,00 |
| 31.12.2025 | 65,80 | 66,00 | 65,30 | 66,00 | 0,30% | 11.421,00 |
| 30.12.2025 | 65,20 | 65,80 | 65,00 | 65,80 | 1,23% | 14.290,00 |
| 29.12.2025 | 64,10 | 65,30 | 64,10 | 65,00 | 1,40% | 16.469,00 |
| 24.12.2025 | 64,00 | 64,40 | 63,90 | 64,10 | 0,31% | 5.077,00 |
| 23.12.2025 | 64,00 | 64,00 | 63,60 | 63,90 | 0,16% | 12.171,00 |
| 22.12.2025 | 63,30 | 63,90 | 63,10 | 63,80 | 0,00% | 10.401,00 |
| 19.12.2025 | 63,90 | 63,90 | 63,20 | 63,80 | 0,00% | 57.614,00 |
| 18.12.2025 | 64,00 | 64,40 | 63,60 | 63,80 | -0,31% | 21.627,00 |
| 17.12.2025 | 63,10 | 64,10 | 63,00 | 64,00 | 1,43% | 17.552,00 |
| 16.12.2025 | 63,10 | 63,40 | 62,70 | 63,10 | -0,32% | 19.163,00 |
| 15.12.2025 | 63,00 | 63,70 | 62,80 | 63,30 | 0,80% | 17.667,00 |
| 12.12.2025 | 62,40 | 63,20 | 62,10 | 62,80 | 0,32% | 15.723,00 |
| 11.12.2025 | 62,80 | 62,80 | 62,10 | 62,60 | -0,16% | 14.845,00 |
| 10.12.2025 | 63,30 | 63,30 | 62,50 | 62,70 | -0,79% | 20.698,00 |
| 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% | 12.187,00 |
| 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 | -0,60% | 11.256,00 |
| 05.11.2025 | 66,70 | 67,30 | 66,60 | 66,80 | 0,15% | 15.337,00 |
| 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 |