20,625€
-0,12%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,68 | 20,73 | 20,53 | 20,65 | 0,00% | - |
| 21.08.2025 | 20,83 | 20,83 | 20,48 | 20,65 | -0,72% | - |
| 20.08.2025 | 20,73 | 20,85 | 20,53 | 20,80 | 0,85% | - |
| 19.08.2025 | 20,88 | 20,90 | 20,58 | 20,63 | -0,84% | - |
| 18.08.2025 | 20,75 | 20,83 | 20,53 | 20,80 | 0,36% | - |
| 15.08.2025 | 21,05 | 21,08 | 20,68 | 20,73 | -1,54% | - |
| 14.08.2025 | 20,85 | 21,05 | 20,73 | 21,05 | 0,96% | - |
| 13.08.2025 | 20,73 | 20,90 | 20,53 | 20,85 | 0,72% | - |
| 12.08.2025 | 20,93 | 21,05 | 20,63 | 20,70 | -0,96% | - |
| 11.08.2025 | 20,65 | 20,95 | 20,63 | 20,90 | 1,33% | - |
| 08.08.2025 | 20,65 | 20,75 | 20,53 | 20,63 | 0,00% | - |
| 07.08.2025 | 20,65 | 20,95 | 20,50 | 20,63 | -0,24% | - |
| 06.08.2025 | 20,98 | 21,08 | 20,55 | 20,68 | -1,31% | - |
| 05.08.2025 | 21,33 | 21,45 | 20,93 | 20,95 | -1,64% | - |
| 04.08.2025 | 21,15 | 21,35 | 21,13 | 21,30 | 0,71% | - |
| 01.08.2025 | 21,60 | 21,60 | 21,05 | 21,15 | -2,08% | - |
| 31.07.2025 | 22,10 | 23,55 | 21,28 | 21,60 | -2,04% | 250,00 |
| 30.07.2025 | 22,50 | 22,70 | 21,50 | 22,05 | -1,89% | - |
| 29.07.2025 | 22,38 | 22,83 | 22,35 | 22,48 | 0,56% | - |
| 28.07.2025 | 22,48 | 22,80 | 22,28 | 22,35 | -0,67% | - |
| 25.07.2025 | 22,43 | 22,50 | 22,23 | 22,50 | 0,33% | - |
| 24.07.2025 | 22,60 | 22,63 | 22,33 | 22,43 | -0,66% | - |
| 23.07.2025 | 22,45 | 22,60 | 22,15 | 22,58 | 1,01% | - |
| 22.07.2025 | 22,33 | 22,43 | 22,18 | 22,35 | 0,00% | - |
| 21.07.2025 | 22,03 | 22,53 | 21,48 | 22,35 | 1,59% | - |
| 18.07.2025 | 21,78 | 22,65 | 21,75 | 22,00 | 1,27% | - |
| 17.07.2025 | 21,90 | 22,00 | 21,58 | 21,73 | -0,91% | - |
| 16.07.2025 | 21,75 | 21,93 | 21,63 | 21,93 | 0,69% | - |
| 15.07.2025 | 22,15 | 22,28 | 21,73 | 21,78 | -1,69% | - |
| 14.07.2025 | 21,88 | 22,18 | 21,75 | 22,15 | 0,68% | - |
| 11.07.2025 | 22,13 | 22,15 | 21,90 | 22,00 | -0,45% | - |
| 10.07.2025 | 21,95 | 22,13 | 21,93 | 22,10 | 0,57% | - |
| 09.07.2025 | 22,15 | 22,20 | 21,80 | 21,98 | -0,79% | - |
| 08.07.2025 | 21,98 | 22,83 | 21,83 | 22,15 | 0,80% | - |
| 07.07.2025 | 22,25 | 22,38 | 21,95 | 21,98 | -1,24% | - |
| 04.07.2025 | 22,33 | 22,45 | 22,20 | 22,25 | -0,45% | - |
| 03.07.2025 | 22,18 | 22,38 | 22,15 | 22,35 | 0,79% | - |
| 02.07.2025 | 22,63 | 22,75 | 21,83 | 22,18 | -2,10% | - |
| 01.07.2025 | 22,48 | 22,83 | 22,43 | 22,65 | 0,78% | - |
| 30.06.2025 | 22,58 | 22,70 | 22,43 | 22,48 | -0,44% | - |
| 27.06.2025 | 22,53 | 22,85 | 22,48 | 22,58 | 0,22% | - |
| 26.06.2025 | 22,65 | 22,75 | 22,38 | 22,53 | -0,55% | - |
| 25.06.2025 | 22,48 | 22,78 | 22,43 | 22,65 | 0,67% | - |
| 24.06.2025 | 22,85 | 22,90 | 22,33 | 22,50 | -0,33% | - |
| 23.06.2025 | 22,25 | 22,58 | 21,28 | 22,58 | 1,12% | - |
| 20.06.2025 | 22,43 | 22,68 | 22,28 | 22,33 | -0,56% | - |
| 19.06.2025 | 21,85 | 22,53 | 21,83 | 22,45 | 2,51% | - |
| 18.06.2025 | 21,90 | 22,10 | 21,83 | 21,90 | 0,00% | - |
| 17.06.2025 | 21,73 | 22,05 | 21,63 | 21,90 | 0,69% | - |
| 16.06.2025 | 21,80 | 22,08 | 21,75 | 21,75 | -0,23% | - |
| 13.06.2025 | 21,80 | 22,03 | 21,35 | 21,80 | -1,02% | - |
| 12.06.2025 | 21,80 | 22,05 | 21,75 | 22,03 | 0,69% | - |
| 11.06.2025 | 21,88 | 22,05 | 21,68 | 21,88 | 0,00% | - |
| 10.06.2025 | 21,85 | 22,30 | 21,60 | 21,88 | 0,11% | - |
| 09.06.2025 | 22,10 | 22,13 | 21,73 | 21,85 | -1,13% | - |
| 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% | - |