20,725€
0,73%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,58 | 20,63 | 20,30 | 20,43 | -0,73% | - |
| 06.11.2025 | 20,43 | 20,68 | 20,35 | 20,58 | 2,36% | - |
| 05.11.2025 | 20,13 | 20,13 | 20,08 | 20,10 | 0,00% | - |
| 04.11.2025 | 20,40 | 20,43 | 20,08 | 20,10 | -2,55% | 1,00 |
| 03.11.2025 | 20,60 | 20,63 | 20,58 | 20,63 | 0,12% | - |
| 31.10.2025 | 20,58 | 20,68 | 20,53 | 20,60 | 0,00% | - |
| 30.10.2025 | 20,58 | 20,75 | 20,48 | 20,60 | 0,24% | - |
| 29.10.2025 | 20,40 | 20,70 | 20,40 | 20,55 | 0,49% | - |
| 28.10.2025 | 20,63 | 20,65 | 20,38 | 20,45 | -0,73% | - |
| 27.10.2025 | 20,78 | 20,95 | 20,58 | 20,60 | -2,72% | - |
| 24.10.2025 | 21,05 | 21,20 | 21,05 | 21,18 | 0,47% | - |
| 23.10.2025 | 21,00 | 21,25 | 21,00 | 21,08 | 0,24% | - |
| 22.10.2025 | 21,03 | 21,05 | 21,03 | 21,03 | 0,00% | - |
| 21.10.2025 | 21,03 | 21,13 | 20,88 | 21,03 | 0,00% | - |
| 20.10.2025 | 20,83 | 21,10 | 20,75 | 21,03 | 2,94% | - |
| 17.10.2025 | 20,53 | 20,53 | 20,38 | 20,43 | -1,57% | - |
| 16.10.2025 | 20,73 | 20,80 | 20,68 | 20,75 | 0,24% | - |
| 15.10.2025 | 20,98 | 21,08 | 20,55 | 20,70 | -0,36% | - |
| 14.10.2025 | 20,93 | 20,93 | 20,58 | 20,78 | -0,60% | - |
| 13.10.2025 | 21,13 | 21,13 | 20,58 | 20,90 | 0,12% | - |
| 10.10.2025 | 20,40 | 21,10 | 20,40 | 20,88 | 2,45% | - |
| 09.10.2025 | 20,23 | 20,75 | 19,87 | 20,38 | 0,62% | - |
| 08.10.2025 | 19,68 | 20,30 | 19,68 | 20,25 | 2,02% | - |
| 07.10.2025 | 19,97 | 19,99 | 19,73 | 19,85 | -0,77% | - |
| 06.10.2025 | 20,15 | 21,10 | 19,74 | 20,01 | 0,88% | - |
| 03.10.2025 | 19,80 | 19,83 | 19,80 | 19,83 | 0,05% | - |
| 02.10.2025 | 20,05 | 20,20 | 19,67 | 19,82 | 0,61% | - |
| 01.10.2025 | 19,72 | 19,83 | 19,61 | 19,70 | -0,25% | - |
| 30.09.2025 | 19,62 | 19,82 | 19,48 | 19,75 | 0,77% | - |
| 29.09.2025 | 19,64 | 19,97 | 19,50 | 19,60 | -0,20% | - |
| 26.09.2025 | 19,66 | 19,73 | 19,58 | 19,64 | 0,00% | - |
| 25.09.2025 | 19,60 | 19,76 | 19,41 | 19,64 | 0,31% | - |
| 24.09.2025 | 19,64 | 19,71 | 19,47 | 19,58 | -0,10% | 2,00 |
| 23.09.2025 | 19,92 | 19,96 | 19,57 | 19,60 | -1,51% | - |
| 22.09.2025 | 19,84 | 20,20 | 19,68 | 19,90 | 0,05% | 50,00 |
| 19.09.2025 | 19,51 | 19,94 | 19,50 | 19,89 | 1,38% | - |
| 18.09.2025 | 19,60 | 19,75 | 19,26 | 19,62 | 0,10% | 350,00 |
| 17.09.2025 | 19,88 | 19,93 | 19,56 | 19,60 | -1,41% | - |
| 16.09.2025 | 19,95 | 20,10 | 19,82 | 19,88 | -0,62% | 1,00 |
| 15.09.2025 | 20,85 | 20,90 | 19,92 | 20,01 | -4,62% | - |
| 12.09.2025 | 20,98 | 20,98 | 20,95 | 20,98 | 1,45% | - |
| 11.09.2025 | 20,68 | 20,73 | 20,63 | 20,68 | -2,13% | - |
| 10.09.2025 | 21,13 | 21,15 | 21,13 | 21,13 | 0,00% | - |
| 09.09.2025 | 21,15 | 21,15 | 21,13 | 21,13 | 0,12% | - |
| 08.09.2025 | 21,08 | 21,10 | 21,08 | 21,10 | 0,00% | - |
| 05.09.2025 | 21,15 | 21,20 | 20,85 | 21,10 | -0,12% | - |
| 04.09.2025 | 20,93 | 21,23 | 20,90 | 21,13 | 0,96% | - |
| 03.09.2025 | 20,88 | 21,03 | 20,68 | 20,93 | 0,36% | - |
| 02.09.2025 | 20,78 | 20,88 | 20,53 | 20,85 | 0,36% | - |
| 01.09.2025 | 20,78 | 20,88 | 20,70 | 20,78 | 0,00% | - |
| 29.08.2025 | 20,80 | 20,98 | 20,73 | 20,78 | -0,24% | - |
| 28.08.2025 | 20,68 | 20,85 | 20,58 | 20,83 | 0,60% | - |
| 27.08.2025 | 20,63 | 20,70 | 20,50 | 20,70 | 0,24% | - |
| 26.08.2025 | 20,63 | 20,68 | 20,48 | 20,65 | 0,00% | - |
| 25.08.2025 | 20,63 | 20,70 | 20,55 | 20,65 | 0,00% | - |
| 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% | - |