24,500€
-1,51%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,58 | 24,60 | 24,58 | 24,60 | -1,11% | - |
| 07.05.2026 | 24,90 | 24,90 | 24,88 | 24,88 | 0,20% | - |
| 06.05.2026 | 24,68 | 25,05 | 24,58 | 24,83 | 1,74% | - |
| 05.05.2026 | 24,08 | 24,58 | 24,08 | 24,40 | 1,14% | - |
| 04.05.2026 | 24,03 | 24,25 | 23,98 | 24,13 | 0,42% | - |
| 30.04.2026 | 23,90 | 24,08 | 23,70 | 24,03 | 0,52% | - |
| 29.04.2026 | 23,75 | 24,03 | 23,68 | 23,90 | 0,84% | 8.000,00 |
| 28.04.2026 | 23,68 | 23,70 | 23,63 | 23,70 | 0,32% | - |
| 27.04.2026 | 23,68 | 23,68 | 23,58 | 23,63 | -0,42% | - |
| 24.04.2026 | 23,48 | 23,83 | 23,45 | 23,73 | -0,21% | - |
| 23.04.2026 | 23,90 | 23,90 | 23,55 | 23,78 | -0,31% | - |
| 22.04.2026 | 23,73 | 23,90 | 23,70 | 23,85 | -0,42% | - |
| 21.04.2026 | 24,40 | 24,45 | 23,88 | 23,95 | -1,74% | - |
| 20.04.2026 | 24,33 | 24,53 | 24,03 | 24,38 | 0,31% | - |
| 17.04.2026 | 23,70 | 24,43 | 23,70 | 24,30 | 3,18% | - |
| 16.04.2026 | 23,45 | 23,60 | 23,33 | 23,55 | 1,18% | - |
| 15.04.2026 | 23,00 | 23,60 | 22,93 | 23,28 | 1,53% | - |
| 14.04.2026 | 22,95 | 23,23 | 22,80 | 22,93 | -0,11% | - |
| 13.04.2026 | 22,35 | 22,95 | 22,18 | 22,95 | 1,10% | - |
| 10.04.2026 | 22,35 | 22,75 | 22,25 | 22,70 | 2,95% | - |
| 09.04.2026 | 22,18 | 22,55 | 21,88 | 22,05 | -2,76% | - |
| 08.04.2026 | 22,28 | 22,68 | 22,28 | 22,68 | 2,72% | - |
| 07.04.2026 | 22,08 | 22,30 | 21,80 | 22,08 | 3,27% | - |
| 02.04.2026 | 21,38 | 21,38 | 21,28 | 21,38 | -1,95% | - |
| 01.04.2026 | 21,95 | 22,18 | 21,45 | 21,80 | 0,00% | 230,00 |
| 31.03.2026 | 21,43 | 21,95 | 21,43 | 21,80 | 1,75% | 600,00 |
| 30.03.2026 | 21,05 | 21,63 | 21,05 | 21,43 | 0,00% | - |
| 27.03.2026 | 21,43 | 21,53 | 21,38 | 21,43 | 0,12% | - |
| 26.03.2026 | 21,33 | 21,55 | 21,18 | 21,40 | -0,23% | - |
| 25.03.2026 | 21,85 | 22,03 | 21,30 | 21,45 | -1,49% | - |
| 24.03.2026 | 21,43 | 21,88 | 21,43 | 21,78 | 0,46% | - |
| 23.03.2026 | 21,55 | 21,88 | 20,95 | 21,68 | 0,46% | - |
| 20.03.2026 | 22,33 | 22,45 | 21,53 | 21,58 | -3,36% | - |
| 19.03.2026 | 21,80 | 22,70 | 21,78 | 22,33 | 0,56% | - |
| 18.03.2026 | 22,20 | 22,38 | 22,13 | 22,20 | 0,91% | - |
| 17.03.2026 | 21,85 | 22,05 | 21,78 | 22,00 | 0,23% | - |
| 16.03.2026 | 22,23 | 22,40 | 21,80 | 21,95 | -0,79% | 1,00 |
| 13.03.2026 | 22,13 | 22,23 | 22,08 | 22,13 | 0,68% | - |
| 12.03.2026 | 22,00 | 22,00 | 21,88 | 21,98 | -0,90% | - |
| 11.03.2026 | 22,18 | 22,33 | 22,00 | 22,18 | 0,00% | - |
| 10.03.2026 | 22,25 | 22,83 | 22,15 | 22,18 | -0,34% | - |
| 09.03.2026 | 21,78 | 22,43 | 21,23 | 22,25 | 2,06% | - |
| 06.03.2026 | 21,95 | 22,00 | 21,58 | 21,80 | 0,58% | - |
| 05.03.2026 | 22,25 | 22,35 | 21,63 | 21,68 | -2,69% | - |
| 04.03.2026 | 22,30 | 22,40 | 22,05 | 22,28 | 0,91% | - |
| 03.03.2026 | 22,58 | 22,58 | 21,95 | 22,08 | -2,54% | - |
| 02.03.2026 | 22,48 | 22,65 | 21,78 | 22,65 | 1,34% | - |
| 27.02.2026 | 22,48 | 22,48 | 22,35 | 22,35 | -0,33% | - |
| 26.02.2026 | 22,18 | 22,43 | 22,03 | 22,43 | 1,93% | - |
| 25.02.2026 | 22,23 | 22,25 | 22,00 | 22,00 | -0,68% | - |
| 24.02.2026 | 21,98 | 22,23 | 21,83 | 22,15 | -0,56% | - |
| 23.02.2026 | 22,38 | 22,38 | 22,23 | 22,28 | -0,11% | - |
| 20.02.2026 | 22,68 | 22,75 | 22,20 | 22,30 | -1,44% | - |
| 19.02.2026 | 23,03 | 23,05 | 22,55 | 22,63 | -1,42% | - |
| 18.02.2026 | 22,83 | 22,98 | 22,55 | 22,95 | 2,80% | - |
| 17.02.2026 | 22,43 | 22,43 | 22,33 | 22,33 | -1,22% | - |
| 16.02.2026 | 22,75 | 22,88 | 22,55 | 22,60 | -0,88% | - |
| 13.02.2026 | 23,43 | 23,55 | 22,65 | 22,80 | -2,98% | - |
| 12.02.2026 | 21,78 | 23,85 | 21,63 | 23,50 | 7,18% | - |
| 11.02.2026 | 21,95 | 21,95 | 21,93 | 21,93 | -0,34% | - |
| 10.02.2026 | 21,95 | 22,13 | 21,93 | 22,00 | 0,23% | - |
| 09.02.2026 | 22,35 | 22,40 | 21,93 | 21,95 | -0,79% | - |
| 06.02.2026 | 22,15 | 22,15 | 22,13 | 22,13 | -0,34% | - |
| 05.02.2026 | 22,20 | 22,30 | 21,80 | 22,20 | 0,57% | - |
| 04.02.2026 | 22,00 | 22,30 | 21,90 | 22,08 | -0,45% | - |
| 03.02.2026 | 22,20 | 22,23 | 22,18 | 22,18 | 1,26% | - |
| 02.02.2026 | 21,98 | 22,00 | 21,83 | 21,90 | -2,56% | - |
| 30.01.2026 | 22,58 | 22,58 | 22,48 | 22,48 | 0,11% | - |
| 29.01.2026 | 22,33 | 22,48 | 22,10 | 22,45 | -1,86% | - |
| 28.01.2026 | 23,08 | 23,28 | 22,70 | 22,88 | -0,65% | - |
| 27.01.2026 | 22,93 | 23,03 | 22,93 | 23,03 | 0,44% | - |
| 26.01.2026 | 22,80 | 23,05 | 22,65 | 22,93 | 0,55% | - |
| 23.01.2026 | 22,98 | 22,98 | 22,75 | 22,80 | -0,76% | - |
| 22.01.2026 | 22,80 | 23,00 | 22,60 | 22,98 | 0,66% | - |
| 21.01.2026 | 22,58 | 22,85 | 22,25 | 22,83 | 0,44% | - |
| 20.01.2026 | 22,45 | 22,78 | 22,30 | 22,73 | 0,22% | - |
| 19.01.2026 | 22,78 | 22,85 | 22,48 | 22,68 | 0,00% | - |
| 16.01.2026 | 22,03 | 22,70 | 22,03 | 22,68 | 3,54% | - |
| 15.01.2026 | 21,78 | 21,95 | 21,78 | 21,90 | 0,81% | - |
| 14.01.2026 | 21,73 | 21,80 | 21,60 | 21,73 | -0,34% | 1,00 |
| 13.01.2026 | 22,08 | 22,10 | 21,80 | 21,80 | -1,25% | - |
| 12.01.2026 | 22,05 | 22,08 | 22,03 | 22,08 | -0,23% | - |
| 09.01.2026 | 22,03 | 22,25 | 21,80 | 22,13 | 0,57% | - |
| 08.01.2026 | 22,13 | 22,15 | 21,75 | 22,00 | -0,23% | - |
| 07.01.2026 | 21,83 | 22,20 | 21,75 | 22,05 | 0,92% | - |
| 06.01.2026 | 21,68 | 21,95 | 21,65 | 21,85 | 1,04% | - |
| 05.01.2026 | 21,78 | 22,05 | 21,63 | 21,63 | 1,41% | - |
| 02.01.2026 | 21,33 | 21,35 | 21,33 | 21,33 | 0,71% | - |
| 30.12.2025 | 21,23 | 21,23 | 21,18 | 21,18 | -0,47% | - |
| 29.12.2025 | 21,30 | 21,43 | 21,23 | 21,28 | -0,12% | - |
| 23.12.2025 | 21,33 | 21,35 | 21,10 | 21,30 | 0,00% | - |
| 22.12.2025 | 21,65 | 21,65 | 21,03 | 21,30 | 2,90% | - |
| 19.12.2025 | 20,55 | 20,80 | 20,50 | 20,70 | 0,85% | - |
| 18.12.2025 | 20,55 | 20,55 | 20,53 | 20,53 | -0,12% | - |
| 17.12.2025 | 20,58 | 20,60 | 20,55 | 20,55 | 0,00% | - |
| 16.12.2025 | 20,60 | 20,85 | 20,45 | 20,55 | -0,60% | - |
| 15.12.2025 | 20,65 | 20,68 | 20,65 | 20,68 | 0,24% | - |
| 12.12.2025 | 20,65 | 20,80 | 20,53 | 20,63 | 1,73% | 4,00 |
| 11.12.2025 | 20,40 | 20,40 | 20,23 | 20,28 | 0,00% | - |
| 10.12.2025 | 20,30 | 20,38 | 20,20 | 20,28 | 0,00% | - |