18,530€
0,22%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,35 | 18,59 | 18,35 | 18,54 | 0,27% | - |
| 27.02.2025 | 18,54 | 18,64 | 18,44 | 18,49 | -0,16% | - |
| 26.02.2025 | 19,00 | 19,00 | 18,44 | 18,52 | -2,01% | - |
| 25.02.2025 | 18,89 | 19,04 | 18,80 | 18,90 | 0,05% | - |
| 24.02.2025 | 19,49 | 19,51 | 18,89 | 18,89 | -1,41% | - |
| 21.02.2025 | 19,52 | 19,57 | 19,11 | 19,16 | -1,84% | - |
| 20.02.2025 | 20,12 | 20,75 | 19,02 | 19,52 | -2,96% | - |
| 19.02.2025 | 19,97 | 20,20 | 19,93 | 20,12 | 0,80% | - |
| 18.02.2025 | 19,95 | 20,13 | 19,87 | 19,96 | 0,05% | - |
| 17.02.2025 | 19,84 | 19,98 | 19,84 | 19,95 | 0,38% | - |
| 14.02.2025 | 19,64 | 20,03 | 19,64 | 19,87 | 1,07% | - |
| 13.02.2025 | 19,54 | 19,84 | 19,50 | 19,66 | 0,56% | - |
| 12.02.2025 | 19,43 | 19,64 | 19,32 | 19,55 | 0,67% | - |
| 11.02.2025 | 19,49 | 19,53 | 19,33 | 19,42 | -0,36% | - |
| 10.02.2025 | 19,58 | 19,65 | 19,39 | 19,49 | -0,15% | - |
| 07.02.2025 | 19,32 | 19,65 | 19,16 | 19,52 | 1,04% | - |
| 06.02.2025 | 19,01 | 19,57 | 18,98 | 19,32 | 1,58% | 600,00 |
| 05.02.2025 | 18,85 | 19,03 | 18,84 | 19,02 | 0,42% | - |
| 04.02.2025 | 19,01 | 19,14 | 18,90 | 18,94 | -0,47% | - |
| 03.02.2025 | 18,56 | 19,04 | 18,54 | 19,03 | 0,05% | - |
| 31.01.2025 | 19,16 | 19,28 | 18,99 | 19,02 | -0,73% | - |
| 30.01.2025 | 19,02 | 19,25 | 19,00 | 19,16 | 0,74% | - |
| 29.01.2025 | 19,06 | 19,24 | 18,96 | 19,02 | -0,21% | - |
| 28.01.2025 | 18,90 | 19,22 | 18,84 | 19,06 | 0,69% | - |
| 27.01.2025 | 18,39 | 18,97 | 18,27 | 18,93 | 2,27% | - |
| 24.01.2025 | 18,20 | 18,55 | 18,15 | 18,51 | 1,70% | - |
| 23.01.2025 | 18,05 | 18,21 | 17,98 | 18,20 | 0,83% | - |
| 22.01.2025 | 18,18 | 18,20 | 18,04 | 18,05 | -0,72% | - |
| 21.01.2025 | 18,12 | 18,18 | 17,94 | 18,18 | 0,33% | - |
| 20.01.2025 | 17,04 | 18,51 | 17,04 | 18,12 | 6,28% | 500,00 |
| 17.01.2025 | 16,93 | 17,09 | 16,91 | 17,05 | 0,71% | - |
| 16.01.2025 | 16,68 | 16,98 | 16,68 | 16,93 | 1,20% | - |
| 15.01.2025 | 16,71 | 16,80 | 16,64 | 16,73 | 0,12% | - |
| 14.01.2025 | 16,74 | 16,92 | 16,64 | 16,71 | 0,12% | - |
| 13.01.2025 | 16,84 | 16,88 | 16,60 | 16,69 | -1,36% | - |
| 10.01.2025 | 17,12 | 17,14 | 16,86 | 16,92 | -1,34% | - |
| 09.01.2025 | 17,12 | 17,19 | 16,96 | 17,15 | 0,23% | - |
| 08.01.2025 | 16,95 | 17,19 | 16,91 | 17,11 | 0,94% | - |
| 07.01.2025 | 16,37 | 17,24 | 16,35 | 16,95 | 3,54% | - |
| 06.01.2025 | 16,66 | 16,70 | 16,35 | 16,37 | -1,39% | - |
| 03.01.2025 | 16,74 | 16,81 | 16,56 | 16,60 | -0,84% | - |
| 02.01.2025 | 16,70 | 16,87 | 16,67 | 16,74 | 0,48% | - |
| 30.12.2024 | 16,70 | 16,76 | 16,63 | 16,66 | 0,00% | - |
| 27.12.2024 | 16,93 | 16,95 | 16,64 | 16,66 | -1,59% | - |
| 23.12.2024 | 18,08 | 18,13 | 15,68 | 16,93 | -6,26% | 555,00 |
| 20.12.2024 | 18,12 | 18,29 | 18,06 | 18,06 | -0,88% | - |
| 19.12.2024 | 18,15 | 18,27 | 18,12 | 18,22 | 0,16% | - |
| 18.12.2024 | 18,32 | 18,41 | 18,11 | 18,19 | -0,71% | - |
| 17.12.2024 | 18,38 | 18,41 | 18,20 | 18,32 | -0,33% | - |
| 16.12.2024 | 18,43 | 18,63 | 18,15 | 18,38 | -0,16% | - |
| 13.12.2024 | 18,43 | 18,47 | 18,35 | 18,41 | -0,11% | - |
| 12.12.2024 | 18,45 | 18,47 | 18,33 | 18,43 | -0,11% | - |
| 11.12.2024 | 18,36 | 18,49 | 18,29 | 18,45 | 0,49% | - |
| 10.12.2024 | 18,21 | 18,51 | 18,14 | 18,36 | 0,99% | - |
| 09.12.2024 | 18,11 | 18,29 | 17,97 | 18,18 | 0,39% | - |
| 06.12.2024 | 18,05 | 18,17 | 17,97 | 18,11 | 0,33% | - |
| 05.12.2024 | 18,21 | 18,36 | 18,02 | 18,05 | -0,99% | - |
| 04.12.2024 | 18,30 | 18,37 | 18,19 | 18,23 | -0,49% | - |
| 03.12.2024 | 18,50 | 18,65 | 18,27 | 18,32 | -0,97% | - |
| 02.12.2024 | 18,58 | 18,79 | 18,36 | 18,50 | -0,86% | - |
| 29.11.2024 | 18,61 | 18,75 | 18,53 | 18,66 | 0,27% | - |
| 28.11.2024 | 18,66 | 18,81 | 18,59 | 18,61 | -0,27% | - |
| 27.11.2024 | 18,49 | 18,76 | 18,49 | 18,66 | 0,59% | - |
| 26.11.2024 | 18,85 | 18,99 | 18,53 | 18,55 | -2,27% | - |
| 25.11.2024 | 18,72 | 19,05 | 18,67 | 18,98 | 1,61% | - |
| 22.11.2024 | 18,32 | 18,71 | 18,31 | 18,68 | 1,97% | - |
| 21.11.2024 | 18,22 | 18,35 | 18,03 | 18,32 | 0,55% | - |
| 20.11.2024 | 18,12 | 18,32 | 18,06 | 18,22 | 0,55% | 55,00 |
| 19.11.2024 | 18,07 | 18,24 | 17,93 | 18,12 | 0,28% | - |
| 18.11.2024 | 18,52 | 18,67 | 17,97 | 18,07 | -2,32% | - |
| 15.11.2024 | 18,61 | 18,71 | 18,46 | 18,50 | -0,86% | - |
| 14.11.2024 | 18,77 | 18,91 | 18,63 | 18,66 | -0,69% | - |
| 13.11.2024 | 18,78 | 18,85 | 18,67 | 18,79 | -0,16% | - |
| 12.11.2024 | 19,20 | 19,20 | 18,77 | 18,82 | -1,98% | - |
| 11.11.2024 | 18,99 | 19,27 | 18,97 | 19,20 | 1,21% | - |
| 08.11.2024 | 18,82 | 19,03 | 18,75 | 18,97 | 0,80% | - |
| 07.11.2024 | 18,69 | 18,86 | 18,67 | 18,82 | 0,48% | - |
| 06.11.2024 | 18,70 | 18,89 | 18,48 | 18,73 | -0,05% | - |
| 05.11.2024 | 18,66 | 18,95 | 18,62 | 18,74 | 0,32% | - |
| 04.11.2024 | 18,54 | 18,75 | 18,50 | 18,68 | 0,76% | - |
| 01.11.2024 | 18,55 | 18,67 | 18,41 | 18,54 | -0,16% | - |
| 31.10.2024 | 18,44 | 18,63 | 18,33 | 18,57 | 0,32% | - |
| 30.10.2024 | 18,60 | 18,76 | 18,43 | 18,51 | -0,80% | - |
| 29.10.2024 | 18,93 | 19,03 | 18,63 | 18,66 | -1,43% | - |
| 28.10.2024 | 18,78 | 18,95 | 18,65 | 18,93 | 1,23% | - |
| 25.10.2024 | 18,60 | 18,83 | 18,51 | 18,70 | 0,43% | - |
| 24.10.2024 | 18,61 | 18,77 | 18,55 | 18,62 | 0,05% | 7,00 |
| 23.10.2024 | 18,74 | 18,85 | 18,53 | 18,61 | -0,53% | - |
| 22.10.2024 | 18,79 | 18,89 | 18,63 | 18,71 | -0,64% | - |
| 21.10.2024 | 18,79 | 18,87 | 18,71 | 18,83 | 0,11% | - |
| 18.10.2024 | 18,74 | 18,83 | 18,69 | 18,81 | 0,21% | - |
| 17.10.2024 | 18,77 | 18,81 | 18,61 | 18,77 | -0,11% | - |
| 16.10.2024 | 18,67 | 18,87 | 18,53 | 18,79 | 0,64% | - |
| 15.10.2024 | 18,73 | 18,97 | 18,63 | 18,67 | -0,21% | - |
| 14.10.2024 | 18,81 | 18,89 | 18,47 | 18,71 | -0,74% | - |
| 11.10.2024 | 18,43 | 19,25 | 18,40 | 18,85 | 2,28% | - |
| 10.10.2024 | 17,96 | 18,75 | 17,92 | 18,43 | 2,62% | - |
| 09.10.2024 | 17,91 | 18,07 | 17,84 | 17,96 | 0,45% | - |
| 08.10.2024 | 17,85 | 17,95 | 17,77 | 17,88 | -0,39% | - |
| 07.10.2024 | 18,03 | 18,03 | 17,81 | 17,95 | -0,33% | - |