Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,65% | - |
16.10.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,43% | - |
15.10.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,74% | - |
14.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
11.10.2024 | 18,34 | 18,60 | 18,34 | 18,60 | 2,76% | 170,00 |
10.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,46% | - |
09.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,56% | - |
08.10.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,00% | - |
07.10.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | - |
04.10.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -1,32% | - |
03.10.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,09% | - |
02.10.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,18% | - |
01.10.2024 | 18,56 | 18,60 | 18,56 | 18,60 | 0,87% | 400,00 |
30.09.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,11% | - |
27.09.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,76% | - |
26.09.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,77% | - |
25.09.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,87% | - |
24.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,61% | - |
23.09.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,11% | - |
20.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,17% | - |
19.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,00% | - |
18.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,42% | - |
17.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,53% | - |
16.09.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,00% | - |
13.09.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,63% | - |
12.09.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,31% | - |
11.09.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,10% | - |
10.09.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,21% | - |
09.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,73% | - |
06.09.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,26% | - |
05.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,74% | - |
04.09.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -1,36% | - |
03.09.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,10% | - |
02.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,32% | - |
30.08.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 1,28% | - |
29.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
28.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,63% | - |
27.08.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,32% | - |
26.08.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,11% | - |
23.08.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,53% | - |
22.08.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,85% | - |
21.08.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,84% | - |
20.08.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,21% | - |
19.08.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
16.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
15.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
14.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | - |
13.08.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,63% | - |
12.08.2024 | 19,10 | 19,14 | 19,10 | 19,14 | 0,74% | 25,00 |
09.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,74% | - |
08.08.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,63% | - |
07.08.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,11% | - |
06.08.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,46% | - |
05.08.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,10% | - |
02.08.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 1,26% | - |
01.08.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,42% | - |
31.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
30.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,85% | - |
29.07.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
26.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,42% | - |
25.07.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,54% | - |
24.07.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -1,50% | - |
23.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,54% | - |
22.07.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,27% | - |
19.07.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 1,07% | - |
18.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,76% | - |
17.07.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 1,09% | - |
16.07.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,33% | - |
15.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,86% | - |
12.07.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,09% | - |
11.07.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 1,66% | - |
10.07.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,42% | - |
09.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,55% | - |
08.07.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -0,77% | - |
05.07.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,57% | - |
04.07.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
03.07.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,68% | - |
02.07.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -3,37% | - |
01.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 2,91% | - |
28.06.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,90% | - |
27.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,96% | - |
26.06.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,47% | - |
25.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,23% | - |
24.06.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,78% | - |
21.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,24% | - |
20.06.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,90% | - |
19.06.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,25% | - |
18.06.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,56% | - |
17.06.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,21% | - |
14.06.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,33% | - |
13.06.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
12.06.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -2,79% | - |
11.06.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 1,41% | - |
10.06.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,71% | - |
07.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,64% | - |
06.06.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | - |
05.06.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,08% | - |
04.06.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,28% | - |
03.06.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 1,73% | - |
31.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,89% | - |