18,230€
-0,49%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 17,98 | 18,11 | 17,91 | 18,01 | 0,17% | - |
| 03.10.2024 | 18,30 | 18,43 | 17,95 | 17,98 | -1,86% | - |
| 02.10.2024 | 18,48 | 18,55 | 18,21 | 18,32 | -0,65% | - |
| 01.10.2024 | 18,61 | 18,64 | 18,37 | 18,44 | -0,81% | - |
| 30.09.2024 | 18,51 | 18,63 | 18,27 | 18,59 | 0,65% | - |
| 27.09.2024 | 18,49 | 18,59 | 18,41 | 18,47 | 0,05% | - |
| 26.09.2024 | 18,21 | 18,53 | 18,21 | 18,46 | 1,26% | - |
| 25.09.2024 | 18,31 | 18,47 | 18,15 | 18,23 | -0,44% | - |
| 24.09.2024 | 18,39 | 18,59 | 17,91 | 18,31 | -0,11% | - |
| 23.09.2024 | 18,65 | 18,75 | 18,27 | 18,33 | -1,72% | - |
| 20.09.2024 | 18,81 | 18,84 | 18,43 | 18,65 | -0,85% | - |
| 19.09.2024 | 19,00 | 19,07 | 18,63 | 18,81 | -0,21% | - |
| 18.09.2024 | 18,91 | 18,99 | 18,75 | 18,85 | -0,32% | - |
| 17.09.2024 | 18,96 | 19,01 | 18,83 | 18,91 | -0,11% | - |
| 16.09.2024 | 19,07 | 19,09 | 18,83 | 18,93 | -0,73% | - |
| 13.09.2024 | 19,08 | 19,13 | 18,97 | 19,07 | -0,05% | - |
| 12.09.2024 | 19,23 | 19,25 | 18,97 | 19,08 | -0,63% | - |
| 11.09.2024 | 19,18 | 19,31 | 18,93 | 19,20 | 0,31% | - |
| 10.09.2024 | 19,23 | 19,28 | 19,04 | 19,14 | -0,67% | - |
| 09.09.2024 | 19,20 | 19,31 | 19,09 | 19,27 | 1,10% | - |
| 06.09.2024 | 19,33 | 19,41 | 19,02 | 19,06 | -1,50% | - |
| 05.09.2024 | 19,07 | 19,41 | 19,01 | 19,35 | 1,57% | - |
| 04.09.2024 | 18,91 | 19,14 | 18,88 | 19,05 | 0,00% | - |
| 03.09.2024 | 19,19 | 19,27 | 19,03 | 19,05 | -0,73% | - |
| 02.09.2024 | 19,18 | 19,35 | 19,15 | 19,19 | -0,21% | - |
| 30.08.2024 | 19,05 | 19,35 | 19,05 | 19,23 | 0,84% | - |
| 29.08.2024 | 18,87 | 19,23 | 18,83 | 19,07 | 1,17% | - |
| 28.08.2024 | 18,86 | 18,99 | 18,77 | 18,85 | -0,05% | - |
| 27.08.2024 | 18,99 | 19,05 | 18,83 | 18,86 | -0,47% | - |
| 26.08.2024 | 18,89 | 19,05 | 18,75 | 18,95 | 0,00% | - |
| 23.08.2024 | 18,95 | 19,01 | 18,87 | 18,95 | 0,32% | - |
| 22.08.2024 | 19,06 | 19,07 | 18,88 | 18,89 | -0,89% | - |
| 21.08.2024 | 18,91 | 19,17 | 18,85 | 19,06 | 1,01% | - |
| 20.08.2024 | 19,03 | 19,08 | 18,83 | 18,87 | -0,84% | - |
| 19.08.2024 | 19,00 | 19,21 | 18,85 | 19,03 | 0,16% | - |
| 16.08.2024 | 18,94 | 19,05 | 18,84 | 19,00 | 0,21% | - |
| 15.08.2024 | 19,20 | 19,20 | 18,79 | 18,96 | -0,94% | - |
| 14.08.2024 | 19,03 | 19,16 | 18,91 | 19,14 | 0,58% | - |
| 13.08.2024 | 19,05 | 19,17 | 18,89 | 19,03 | -0,10% | - |
| 12.08.2024 | 19,14 | 19,31 | 19,01 | 19,05 | -0,26% | - |
| 09.08.2024 | 19,07 | 19,17 | 18,99 | 19,10 | -0,16% | - |
| 08.08.2024 | 18,91 | 19,13 | 18,87 | 19,13 | 1,65% | - |
| 07.08.2024 | 19,07 | 19,31 | 18,82 | 18,82 | 0,00% | - |
| 06.08.2024 | 18,89 | 19,19 | 18,71 | 18,82 | -0,74% | - |
| 05.08.2024 | 19,33 | 19,47 | 18,86 | 18,96 | -3,61% | - |
| 02.08.2024 | 19,27 | 19,89 | 19,05 | 19,67 | 1,03% | - |
| 01.08.2024 | 19,07 | 20,20 | 18,80 | 19,47 | 2,10% | - |
| 31.07.2024 | 18,81 | 19,17 | 18,81 | 19,07 | 1,60% | - |
| 30.07.2024 | 18,98 | 19,15 | 18,72 | 18,77 | -1,11% | - |
| 29.07.2024 | 18,85 | 19,02 | 18,73 | 18,98 | 0,96% | - |
| 26.07.2024 | 18,68 | 18,83 | 18,51 | 18,80 | 0,75% | - |
| 25.07.2024 | 18,50 | 18,76 | 18,43 | 18,66 | 0,48% | - |
| 24.07.2024 | 18,49 | 18,79 | 18,47 | 18,57 | -0,16% | - |
| 23.07.2024 | 18,80 | 18,82 | 18,54 | 18,60 | -1,17% | - |
| 22.07.2024 | 18,65 | 18,89 | 18,65 | 18,82 | 0,91% | - |
| 19.07.2024 | 18,91 | 18,95 | 18,53 | 18,65 | -1,48% | - |
| 18.07.2024 | 18,69 | 18,93 | 18,65 | 18,93 | 1,39% | - |