21,375€
-1,16%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,48 | 21,55 | 21,40 | 21,45 | -0,81% | - |
| 08.09.2026 | 21,68 | 21,68 | 21,63 | 21,63 | -0,46% | - |
| 07.09.2026 | 21,68 | 21,75 | 21,55 | 21,73 | 0,23% | - |
| 04.09.2026 | 21,98 | 22,00 | 21,63 | 21,68 | -1,37% | - |
| 03.09.2026 | 22,03 | 22,25 | 21,93 | 21,98 | -0,45% | - |
| 02.09.2026 | 22,23 | 22,30 | 21,95 | 22,08 | -1,01% | - |
| 01.09.2026 | 22,33 | 22,38 | 22,03 | 22,30 | -0,78% | - |
| 31.08.2026 | 22,40 | 22,55 | 22,40 | 22,48 | -0,22% | - |
| 28.08.2026 | 22,63 | 22,63 | 22,53 | 22,53 | 0,11% | - |
| 27.08.2026 | 22,50 | 22,55 | 22,28 | 22,50 | 0,00% | - |
| 26.08.2026 | 22,48 | 22,53 | 22,40 | 22,50 | 0,56% | - |
| 25.08.2026 | 22,33 | 22,43 | 22,33 | 22,38 | 0,22% | - |
| 24.08.2026 | 22,28 | 22,35 | 22,25 | 22,33 | -0,11% | - |
| 21.08.2026 | 22,35 | 22,45 | 22,35 | 22,35 | 0,00% | - |
| 20.08.2026 | 22,28 | 22,48 | 22,25 | 22,35 | 0,34% | - |
| 19.08.2026 | 22,48 | 22,53 | 22,20 | 22,28 | -0,56% | - |
| 18.08.2026 | 22,35 | 22,40 | 22,30 | 22,40 | -0,11% | - |
| 17.08.2026 | 22,53 | 22,58 | 22,38 | 22,43 | -0,33% | - |
| 14.08.2026 | 22,35 | 22,63 | 22,33 | 22,50 | 0,67% | - |
| 13.08.2026 | 22,25 | 22,48 | 22,23 | 22,35 | -0,45% | - |
| 12.08.2026 | 22,43 | 22,48 | 22,43 | 22,45 | -0,66% | - |
| 11.08.2026 | 22,45 | 22,75 | 22,33 | 22,60 | 0,89% | - |
| 10.08.2026 | 22,58 | 22,63 | 22,28 | 22,40 | 0,34% | - |
| 07.08.2026 | 22,33 | 22,38 | 22,33 | 22,33 | -0,11% | - |
| 06.08.2026 | 22,48 | 22,78 | 22,33 | 22,35 | -1,43% | - |
| 05.08.2026 | 22,33 | 22,70 | 22,05 | 22,68 | 1,91% | - |
| 04.08.2026 | 22,70 | 22,73 | 22,23 | 22,25 | -1,77% | - |
| 03.08.2026 | 23,08 | 23,55 | 22,50 | 22,65 | -1,74% | - |
| 31.07.2026 | 23,83 | 23,93 | 23,03 | 23,05 | -3,05% | - |
| 30.07.2026 | 23,35 | 23,95 | 22,75 | 23,78 | 1,60% | - |
| 29.07.2026 | 23,28 | 23,45 | 23,00 | 23,40 | 0,21% | - |
| 28.07.2026 | 23,13 | 23,35 | 22,98 | 23,35 | -0,21% | - |
| 27.07.2026 | 23,43 | 23,43 | 23,40 | 23,40 | 1,30% | - |
| 24.07.2026 | 23,20 | 23,20 | 23,05 | 23,10 | -0,11% | - |
| 23.07.2026 | 23,63 | 23,73 | 23,05 | 23,13 | -2,63% | - |
| 22.07.2026 | 23,88 | 23,88 | 23,55 | 23,75 | -0,31% | - |
| 21.07.2026 | 23,75 | 23,93 | 23,53 | 23,83 | 0,11% | - |
| 20.07.2026 | 23,83 | 23,83 | 23,73 | 23,80 | -0,42% | - |
| 17.07.2026 | 24,00 | 24,00 | 23,63 | 23,90 | -0,42% | - |
| 16.07.2026 | 24,18 | 24,25 | 23,78 | 24,00 | -0,41% | - |
| 15.07.2026 | 23,93 | 24,13 | 23,68 | 24,10 | 0,94% | - |
| 14.07.2026 | 23,95 | 23,95 | 23,85 | 23,88 | 1,49% | - |
| 13.07.2026 | 23,38 | 23,53 | 23,38 | 23,53 | -1,05% | - |
| 10.07.2026 | 23,98 | 24,05 | 23,73 | 23,78 | -1,04% | - |
| 09.07.2026 | 24,08 | 24,08 | 23,98 | 24,03 | 0,84% | - |
| 08.07.2026 | 24,05 | 24,05 | 23,78 | 23,83 | -1,45% | - |
| 07.07.2026 | 24,15 | 24,30 | 24,13 | 24,18 | -0,31% | - |
| 06.07.2026 | 24,60 | 24,78 | 23,90 | 24,25 | -1,32% | - |
| 03.07.2026 | 24,53 | 24,65 | 24,43 | 24,58 | 2,50% | - |
| 02.07.2026 | 24,00 | 24,03 | 23,98 | 23,98 | -0,42% | - |
| 01.07.2026 | 24,03 | 24,08 | 24,03 | 24,08 | -0,10% | - |
| 30.06.2026 | 23,98 | 24,30 | 23,68 | 24,10 | 0,94% | - |
| 29.06.2026 | 23,83 | 23,88 | 23,78 | 23,88 | 0,42% | - |
| 26.06.2026 | 23,93 | 23,93 | 23,73 | 23,78 | -0,63% | - |
| 25.06.2026 | 24,23 | 24,28 | 23,75 | 23,93 | -0,42% | - |
| 24.06.2026 | 24,00 | 24,05 | 23,98 | 24,03 | 0,21% | - |
| 23.06.2026 | 23,88 | 24,15 | 23,88 | 23,98 | -0,83% | - |
| 22.06.2026 | 24,13 | 24,18 | 24,08 | 24,18 | 0,10% | - |
| 19.06.2026 | 23,80 | 24,23 | 23,60 | 24,15 | 1,68% | - |
| 18.06.2026 | 23,83 | 23,98 | 23,73 | 23,75 | -0,73% | - |
| 17.06.2026 | 23,93 | 23,95 | 23,93 | 23,93 | -1,85% | - |
| 16.06.2026 | 24,35 | 24,43 | 24,35 | 24,38 | -1,52% | - |
| 15.06.2026 | 24,90 | 25,45 | 24,75 | 24,75 | -0,30% | - |
| 12.06.2026 | 24,78 | 24,83 | 24,78 | 24,83 | 0,20% | - |
| 11.06.2026 | 24,68 | 24,80 | 24,60 | 24,78 | 0,81% | - |
| 10.06.2026 | 24,43 | 24,58 | 24,43 | 24,58 | 3,36% | - |
| 09.06.2026 | 23,83 | 23,83 | 23,78 | 23,78 | -0,11% | - |
| 08.06.2026 | 23,63 | 23,80 | 23,63 | 23,80 | 0,11% | - |
| 05.06.2026 | 23,33 | 24,00 | 23,33 | 23,78 | 0,85% | - |
| 04.06.2026 | 23,35 | 23,68 | 23,25 | 23,58 | 1,84% | - |
| 03.06.2026 | 23,18 | 23,25 | 23,08 | 23,15 | -1,59% | - |
| 02.06.2026 | 23,53 | 23,53 | 23,48 | 23,53 | 0,11% | - |
| 01.06.2026 | 24,03 | 24,20 | 23,35 | 23,50 | -3,59% | - |
| 29.05.2026 | 24,38 | 24,38 | 24,33 | 24,38 | -1,81% | - |
| 28.05.2026 | 24,55 | 24,83 | 24,55 | 24,83 | -0,70% | - |
| 27.05.2026 | 24,98 | 25,30 | 24,88 | 25,00 | -0,10% | - |
| 26.05.2026 | 25,15 | 25,25 | 24,95 | 25,03 | -1,09% | - |
| 25.05.2026 | 25,55 | 25,60 | 25,03 | 25,30 | 1,30% | - |
| 22.05.2026 | 25,33 | 25,33 | 24,63 | 24,98 | 1,01% | - |
| 21.05.2026 | 24,75 | 24,78 | 24,73 | 24,73 | 0,00% | - |
| 20.05.2026 | 24,18 | 24,80 | 24,13 | 24,73 | 1,54% | - |
| 19.05.2026 | 24,15 | 24,35 | 23,95 | 24,35 | 1,25% | - |
| 18.05.2026 | 23,68 | 24,28 | 23,65 | 24,05 | -0,93% | - |
| 15.05.2026 | 23,70 | 24,33 | 22,93 | 24,28 | 1,68% | - |
| 14.05.2026 | 23,93 | 23,93 | 23,88 | 23,88 | -0,21% | - |
| 13.05.2026 | 24,00 | 24,05 | 23,85 | 23,93 | 0,74% | - |
| 12.05.2026 | 23,88 | 23,88 | 23,70 | 23,75 | -2,26% | 140,00 |
| 11.05.2026 | 24,70 | 24,70 | 24,30 | 24,30 | -0,41% | - |
| 08.05.2026 | 24,58 | 24,70 | 24,28 | 24,40 | -1,91% | - |
| 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% | - |