61,700€
1,98%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,45 | 61,95 | 59,90 | 61,50 | 1,65% | - |
| 08.07.2026 | 62,20 | 62,20 | 60,20 | 60,50 | -2,89% | 11.873,00 |
| 07.07.2026 | 61,90 | 62,60 | 61,80 | 62,30 | 0,81% | 8.165,00 |
| 06.07.2026 | 62,30 | 62,60 | 61,70 | 61,80 | 0,16% | 8.644,00 |
| 03.07.2026 | 62,00 | 62,40 | 61,50 | 61,70 | -0,16% | 9.550,00 |
| 02.07.2026 | 61,00 | 61,90 | 60,60 | 61,80 | 1,81% | 15.419,00 |
| 01.07.2026 | 60,50 | 61,00 | 59,90 | 60,70 | 0,50% | 11.452,00 |
| 30.06.2026 | 60,60 | 60,90 | 59,90 | 60,40 | -0,33% | 26.133,00 |
| 29.06.2026 | 60,80 | 61,30 | 60,20 | 60,60 | 0,17% | 9.574,00 |
| 26.06.2026 | 60,10 | 60,60 | 59,90 | 60,50 | 0,67% | 16.188,00 |
| 25.06.2026 | 60,70 | 61,10 | 60,10 | 60,10 | -0,99% | 14.105,00 |
| 24.06.2026 | 59,40 | 60,70 | 59,40 | 60,70 | 2,36% | 14.735,00 |
| 23.06.2026 | 59,40 | 59,40 | 58,70 | 59,30 | -0,34% | 9.417,00 |
| 22.06.2026 | 59,30 | 59,50 | 58,90 | 59,50 | 0,68% | 13.886,00 |
| 19.06.2026 | 59,40 | 59,50 | 58,80 | 59,10 | -0,51% | 16.737,00 |
| 18.06.2026 | 59,40 | 59,40 | 58,40 | 59,40 | 0,00% | 13.482,00 |
| 17.06.2026 | 60,00 | 60,30 | 59,10 | 59,40 | -1,16% | 13.487,00 |
| 16.06.2026 | 60,00 | 60,10 | 59,70 | 60,10 | 0,33% | 8.097,00 |
| 15.06.2026 | 60,90 | 61,20 | 59,90 | 59,90 | 0,00% | 8.053,00 |
| 12.06.2026 | 59,50 | 60,30 | 59,40 | 59,90 | 1,18% | 10.286,00 |
| 11.06.2026 | 59,40 | 59,90 | 58,90 | 59,20 | -0,67% | 10.165,00 |
| 10.06.2026 | 58,60 | 59,90 | 58,30 | 59,60 | 1,71% | 12.064,00 |
| 09.06.2026 | 58,70 | 59,10 | 58,40 | 58,60 | 0,00% | 16.850,00 |
| 08.06.2026 | 58,60 | 59,00 | 58,30 | 58,60 | -0,34% | 11.902,00 |
| 05.06.2026 | 58,80 | 59,30 | 58,70 | 58,80 | 0,17% | 12.419,00 |
| 04.06.2026 | 58,70 | 59,40 | 58,70 | 58,70 | 0,51% | 14.105,00 |
| 03.06.2026 | 59,10 | 59,20 | 58,40 | 58,40 | -1,68% | 13.943,00 |
| 02.06.2026 | 59,60 | 60,40 | 59,10 | 59,40 | -0,50% | 11.596,00 |
| 01.06.2026 | 61,00 | 61,00 | 59,00 | 59,70 | -2,45% | 20.525,00 |
| 29.05.2026 | 61,30 | 61,60 | 60,70 | 61,20 | -0,16% | 46.556,00 |
| 28.05.2026 | 61,10 | 61,70 | 61,00 | 61,30 | -0,33% | 11.687,00 |
| 27.05.2026 | 61,00 | 62,20 | 61,00 | 61,50 | 0,99% | 8.844,00 |
| 26.05.2026 | 61,30 | 61,70 | 60,90 | 60,90 | -0,98% | 5.271,00 |
| 25.05.2026 | 61,10 | 61,80 | 61,00 | 61,50 | 1,15% | 6.718,00 |
| 22.05.2026 | 60,60 | 61,40 | 60,60 | 60,80 | 0,33% | 10.262,00 |
| 21.05.2026 | 61,00 | 61,50 | 60,60 | 60,60 | -0,98% | 17.771,00 |
| 20.05.2026 | 60,70 | 61,60 | 60,30 | 61,20 | 0,99% | 10.951,00 |
| 19.05.2026 | 60,50 | 61,20 | 60,50 | 60,60 | 0,17% | 10.823,00 |
| 18.05.2026 | 59,00 | 60,70 | 58,70 | 60,50 | 2,20% | 12.971,00 |
| 15.05.2026 | 59,00 | 59,20 | 58,70 | 59,20 | -0,34% | 14.583,00 |
| 14.05.2026 | 60,20 | 60,30 | 59,40 | 59,40 | -0,83% | 15.584,00 |
| 13.05.2026 | 60,70 | 60,80 | 59,80 | 59,90 | -1,64% | 15.955,00 |
| 12.05.2026 | 61,00 | 61,40 | 60,60 | 60,90 | -1,46% | 12.000,00 |
| 11.05.2026 | 61,00 | 61,80 | 60,90 | 61,80 | 0,65% | 11.251,00 |
| 08.05.2026 | 61,60 | 61,60 | 61,00 | 61,40 | -0,65% | 9.650,00 |
| 07.05.2026 | 62,60 | 62,70 | 61,80 | 61,80 | -1,12% | 13.783,00 |
| 06.05.2026 | 61,40 | 63,20 | 61,20 | 62,50 | 2,63% | 16.888,00 |
| 05.05.2026 | 60,40 | 61,50 | 60,40 | 60,90 | -0,16% | 13.121,00 |
| 04.05.2026 | 61,30 | 61,50 | 60,50 | 61,00 | -0,49% | 15.141,00 |
| 30.04.2026 | 60,50 | 61,40 | 60,50 | 61,30 | 0,82% | 15.708,00 |
| 29.04.2026 | 62,00 | 62,10 | 60,70 | 60,80 | -1,14% | 13.137,00 |
| 28.04.2026 | 61,30 | 61,50 | 60,60 | 61,50 | 0,65% | 10.548,00 |
| 27.04.2026 | 60,90 | 61,70 | 60,70 | 61,10 | 0,16% | 6.880,00 |
| 24.04.2026 | 61,10 | 61,80 | 60,70 | 61,00 | -1,29% | 8.354,00 |
| 23.04.2026 | 62,30 | 62,70 | 61,10 | 61,80 | -0,96% | 11.661,00 |
| 22.04.2026 | 62,70 | 62,90 | 62,00 | 62,40 | -0,64% | 10.975,00 |
| 21.04.2026 | 62,90 | 63,40 | 62,40 | 62,80 | 0,00% | 13.467,00 |
| 20.04.2026 | 63,20 | 63,40 | 62,70 | 62,80 | -1,57% | 15.409,00 |
| 17.04.2026 | 62,50 | 63,90 | 62,40 | 63,80 | 2,24% | 15.189,00 |
| 16.04.2026 | 62,00 | 63,10 | 62,00 | 62,40 | 0,65% | 16.360,00 |
| 15.04.2026 | 61,60 | 62,40 | 61,60 | 62,00 | 0,81% | 21.955,00 |
| 14.04.2026 | 60,60 | 61,50 | 60,50 | 61,50 | 1,82% | 18.565,00 |
| 13.04.2026 | 60,00 | 60,70 | 60,00 | 60,40 | -0,17% | 20.644,00 |
| 10.04.2026 | 59,70 | 60,60 | 59,70 | 60,50 | 1,34% | 14.219,00 |
| 09.04.2026 | 60,50 | 60,60 | 59,50 | 59,70 | -1,32% | 14.537,00 |
| 08.04.2026 | 58,80 | 60,80 | 58,60 | 60,50 | 7,08% | 34.874,00 |
| 07.04.2026 | 57,50 | 58,00 | 56,50 | 56,50 | -0,88% | 22.959,00 |
| 02.04.2026 | 57,20 | 57,40 | 56,40 | 57,00 | -1,89% | 18.493,00 |
| 01.04.2026 | 57,40 | 58,30 | 57,10 | 58,10 | 3,01% | 17.808,00 |
| 31.03.2026 | 57,10 | 57,25 | 56,10 | 56,40 | -5,21% | 26.466,00 |
| 30.03.2026 | 59,60 | 60,40 | 59,00 | 59,50 | 0,85% | 34.935,00 |
| 27.03.2026 | 58,80 | 59,40 | 57,70 | 59,00 | 0,85% | 29.498,00 |
| 26.03.2026 | 59,00 | 59,60 | 58,20 | 58,50 | -1,85% | 33.900,00 |
| 25.03.2026 | 61,00 | 61,00 | 59,30 | 59,60 | -0,67% | 37.061,00 |
| 24.03.2026 | 60,20 | 60,80 | 59,60 | 60,00 | 0,00% | 23.267,00 |
| 23.03.2026 | 60,00 | 61,50 | 57,60 | 60,00 | -2,76% | 40.703,00 |
| 20.03.2026 | 62,60 | 63,20 | 61,20 | 61,70 | -1,12% | 36.252,00 |
| 19.03.2026 | 63,00 | 63,00 | 62,20 | 62,40 | -2,04% | 15.520,00 |
| 18.03.2026 | 64,00 | 64,70 | 63,10 | 63,70 | 0,00% | 11.226,00 |
| 17.03.2026 | 64,50 | 64,90 | 63,60 | 63,70 | -0,93% | 16.356,00 |
| 16.03.2026 | 63,00 | 64,60 | 62,70 | 64,30 | 2,55% | 17.497,00 |
| 13.03.2026 | 62,80 | 63,60 | 62,40 | 62,70 | -0,16% | 9.612,00 |
| 12.03.2026 | 63,50 | 63,50 | 62,50 | 62,80 | -1,57% | 19.320,00 |
| 11.03.2026 | 64,10 | 64,40 | 63,50 | 63,80 | -0,93% | 10.967,00 |
| 10.03.2026 | 64,50 | 65,00 | 64,10 | 64,40 | 1,90% | 33.115,00 |
| 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 |