76,300€
0,93%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 75,90 | 76,25 | 75,60 | 76,20 | 0,79% | - |
| 30.07.2026 | 76,10 | 77,30 | 75,60 | 75,60 | -1,18% | 14.388,00 |
| 29.07.2026 | 77,30 | 78,20 | 76,50 | 76,50 | -1,16% | 33.378,00 |
| 28.07.2026 | 77,00 | 77,90 | 76,90 | 77,40 | 0,65% | 28.741,00 |
| 27.07.2026 | 75,20 | 77,10 | 75,10 | 76,90 | 2,26% | 71.273,00 |
| 24.07.2026 | 70,40 | 76,50 | 69,90 | 75,20 | 14,98% | 215.137,00 |
| 23.07.2026 | 63,50 | 65,90 | 63,40 | 65,40 | 1,24% | 28.822,00 |
| 22.07.2026 | 64,00 | 65,40 | 63,20 | 64,60 | 0,94% | 14.428,00 |
| 21.07.2026 | 64,30 | 64,50 | 63,60 | 64,00 | -0,62% | 16.368,00 |
| 20.07.2026 | 63,50 | 64,50 | 63,40 | 64,40 | 0,63% | 16.046,00 |
| 17.07.2026 | 63,30 | 64,10 | 63,30 | 64,00 | 1,11% | 25.066,00 |
| 16.07.2026 | 62,00 | 63,30 | 61,70 | 63,30 | 1,28% | 14.426,00 |
| 15.07.2026 | 61,60 | 62,50 | 61,00 | 62,50 | 1,13% | 14.080,00 |
| 14.07.2026 | 61,30 | 62,20 | 60,90 | 61,80 | 0,82% | 17.056,00 |
| 13.07.2026 | 61,70 | 61,80 | 61,10 | 61,30 | -0,65% | 9.457,00 |
| 10.07.2026 | 61,90 | 62,60 | 61,50 | 61,70 | 0,49% | 8.977,00 |
| 09.07.2026 | 60,80 | 62,20 | 60,80 | 61,40 | 1,49% | 11.781,00 |
| 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 |