22,100€
1,14%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,85 | 22,40 | 21,85 | 22,10 | 1,14% | 40,00 |
| 05.06.2025 | 21,90 | 21,98 | 21,80 | 21,85 | -0,23% | - |
| 04.06.2025 | 21,70 | 21,93 | 21,63 | 21,90 | 0,92% | - |
| 03.06.2025 | 21,93 | 21,93 | 21,63 | 21,70 | -1,03% | - |
| 02.06.2025 | 21,70 | 21,93 | 21,50 | 21,93 | 1,04% | - |
| 30.05.2025 | 21,68 | 21,80 | 21,50 | 21,70 | 0,12% | - |
| 29.05.2025 | 21,68 | 21,93 | 21,48 | 21,68 | 0,00% | - |
| 28.05.2025 | 21,63 | 21,73 | 21,48 | 21,68 | 0,12% | 650,00 |
| 27.05.2025 | 21,40 | 21,65 | 21,33 | 21,65 | 1,17% | - |
| 26.05.2025 | 21,10 | 21,45 | 21,10 | 21,40 | 1,42% | - |
| 23.05.2025 | 21,15 | 21,33 | 21,05 | 21,10 | -0,47% | - |
| 22.05.2025 | 21,23 | 21,35 | 21,08 | 21,20 | 0,00% | - |
| 21.05.2025 | 21,25 | 21,45 | 21,15 | 21,20 | -0,24% | - |
| 20.05.2025 | 20,95 | 21,45 | 20,80 | 21,25 | 1,43% | - |
| 19.05.2025 | 20,90 | 21,35 | 20,60 | 20,95 | -1,87% | - |
| 16.05.2025 | 21,33 | 21,55 | 21,00 | 21,35 | 0,12% | - |
| 15.05.2025 | 21,33 | 21,50 | 21,20 | 21,33 | 0,00% | - |
| 14.05.2025 | 21,20 | 21,38 | 21,10 | 21,33 | 0,59% | - |
| 13.05.2025 | 21,20 | 21,50 | 21,10 | 21,20 | -0,24% | - |
| 12.05.2025 | 21,48 | 21,55 | 21,10 | 21,25 | -0,35% | - |
| 09.05.2025 | 21,38 | 21,58 | 21,28 | 21,33 | -0,23% | - |
| 08.05.2025 | 21,10 | 21,48 | 21,10 | 21,38 | 1,06% | - |
| 07.05.2025 | 21,13 | 21,23 | 20,95 | 21,15 | 0,12% | - |
| 06.05.2025 | 21,05 | 21,28 | 21,03 | 21,13 | 0,24% | - |
| 05.05.2025 | 21,18 | 21,18 | 21,00 | 21,08 | -0,47% | - |
| 02.05.2025 | 20,70 | 21,18 | 20,55 | 21,18 | 2,67% | - |
| 30.04.2025 | 20,40 | 20,63 | 20,33 | 20,63 | 1,10% | - |
| 29.04.2025 | 20,13 | 20,45 | 20,05 | 20,40 | 1,37% | - |
| 28.04.2025 | 19,75 | 20,30 | 19,56 | 20,13 | 1,13% | - |
| 25.04.2025 | 19,35 | 20,25 | 19,11 | 19,90 | 2,90% | - |
| 24.04.2025 | 19,14 | 19,51 | 19,06 | 19,34 | 1,04% | - |
| 23.04.2025 | 19,26 | 19,35 | 18,87 | 19,14 | 1,16% | - |
| 22.04.2025 | 19,30 | 19,36 | 18,82 | 18,92 | -2,02% | - |
| 17.04.2025 | 19,08 | 19,43 | 19,08 | 19,31 | 1,15% | - |
| 16.04.2025 | 19,36 | 19,53 | 18,99 | 19,09 | -1,45% | - |
| 15.04.2025 | 19,51 | 19,67 | 19,22 | 19,37 | -0,77% | - |
| 14.04.2025 | 19,70 | 20,10 | 19,28 | 19,52 | -0,91% | - |
| 11.04.2025 | 19,44 | 19,77 | 18,85 | 19,70 | 1,44% | - |
| 10.04.2025 | 19,62 | 20,55 | 18,99 | 19,42 | -0,87% | 306,00 |
| 09.04.2025 | 18,20 | 19,87 | 18,01 | 19,59 | 6,93% | - |
| 08.04.2025 | 18,01 | 19,02 | 18,01 | 18,32 | 1,83% | - |
| 07.04.2025 | 17,89 | 18,43 | 17,76 | 17,99 | -3,38% | - |
| 04.04.2025 | 19,32 | 19,37 | 18,62 | 18,62 | -3,62% | - |
| 03.04.2025 | 19,20 | 19,40 | 18,59 | 19,32 | 0,63% | - |
| 02.04.2025 | 19,06 | 19,24 | 18,91 | 19,20 | 0,73% | - |
| 01.04.2025 | 18,93 | 19,15 | 18,91 | 19,06 | 0,42% | - |
| 31.03.2025 | 19,03 | 19,11 | 18,91 | 18,98 | -1,04% | - |
| 28.03.2025 | 19,18 | 19,35 | 19,08 | 19,18 | -0,21% | - |
| 27.03.2025 | 19,03 | 19,27 | 18,93 | 19,22 | 0,95% | - |
| 26.03.2025 | 19,37 | 19,39 | 18,99 | 19,04 | -1,70% | - |
| 25.03.2025 | 19,12 | 19,43 | 19,03 | 19,37 | 1,31% | - |
| 24.03.2025 | 19,12 | 19,34 | 19,08 | 19,12 | 0,00% | - |
| 21.03.2025 | 19,07 | 19,19 | 18,98 | 19,12 | -0,16% | - |
| 20.03.2025 | 19,16 | 19,31 | 18,96 | 19,15 | -0,16% | - |
| 19.03.2025 | 19,10 | 19,22 | 18,98 | 19,18 | 0,42% | - |
| 18.03.2025 | 19,18 | 19,25 | 18,93 | 19,10 | -0,57% | - |
| 17.03.2025 | 18,61 | 19,22 | 18,56 | 19,21 | 2,84% | - |
| 14.03.2025 | 18,54 | 18,70 | 18,54 | 18,68 | 0,81% | - |
| 13.03.2025 | 18,61 | 18,94 | 18,49 | 18,53 | -0,75% | - |
| 12.03.2025 | 18,69 | 18,75 | 18,45 | 18,67 | 0,59% | - |
| 11.03.2025 | 18,63 | 18,83 | 18,45 | 18,56 | -0,32% | - |
| 10.03.2025 | 18,68 | 18,97 | 18,26 | 18,62 | -0,32% | - |
| 07.03.2025 | 18,12 | 18,70 | 18,10 | 18,68 | 2,81% | - |
| 06.03.2025 | 18,45 | 18,55 | 18,12 | 18,17 | -1,57% | - |
| 05.03.2025 | 18,55 | 18,61 | 18,35 | 18,46 | 0,22% | - |
| 04.03.2025 | 18,46 | 18,61 | 18,27 | 18,42 | -0,05% | 500,00 |
| 03.03.2025 | 18,67 | 18,71 | 18,36 | 18,43 | -0,59% | - |
| 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% | - |