21,325€
0,59%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,20 | 21,35 | 21,20 | 21,35 | 0,71% | 500,00 |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 14.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 13.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
| 12.05.2025 | 21,40 | 21,40 | 21,15 | 21,15 | -0,70% | 100,00 |
| 09.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,70% | - |
| 08.05.2025 | 21,20 | 21,45 | 21,20 | 21,45 | 1,66% | 25,00 |
| 07.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,72% | - |
| 06.05.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 05.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 02.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 30.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,10% | - |
| 29.04.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 2,99% | - |
| 28.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,83% | - |
| 25.04.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,41% | - |
| 24.04.2025 | 19,06 | 19,38 | 19,06 | 19,32 | 1,79% | 670,00 |
| 23.04.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,94% | - |
| 22.04.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 17.04.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,74% | - |
| 16.04.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,65% | - |
| 15.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -1,43% | - |
| 14.04.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 2,08% | - |
| 11.04.2025 | 19,44 | 19,44 | 19,22 | 19,22 | -1,84% | 270,00 |
| 10.04.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 7,82% | - |
| 09.04.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,22% | - |
| 08.04.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 2,14% | - |
| 07.04.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -7,89% | - |
| 04.04.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | - |
| 03.04.2025 | 18,70 | 19,24 | 18,70 | 19,24 | 1,69% | 130,00 |
| 02.04.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,21% | - |
| 01.04.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,21% | - |
| 31.03.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,63% | - |
| 28.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 0,85% | - |
| 27.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,97% | - |
| 26.03.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,00% | - |
| 25.03.2025 | 19,02 | 19,26 | 19,02 | 19,26 | 1,05% | 270,00 |
| 24.03.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,00% | - |
| 21.03.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,21% | - |
| 20.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,42% | - |
| 19.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,31% | - |
| 18.03.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 2,80% | - |
| 17.03.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,32% | - |
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 13.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,76% | - |
| 12.03.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,32% | - |
| 11.03.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,43% | - |
| 10.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 1,54% | - |
| 07.03.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,30% | - |
| 06.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,11% | - |
| 05.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 1,10% | - |
| 04.03.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,51% | - |
| 03.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,43% | - |
| 28.02.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,98% | - |
| 27.02.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,92% | - |
| 26.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,00% | - |
| 25.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,88% | - |
| 24.02.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -1,34% | - |
| 21.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 20.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,60% | - |
| 19.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,20% | - |
| 18.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,50% | - |
| 17.02.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,50% | - |
| 14.02.2025 | 19,60 | 19,92 | 19,60 | 19,92 | 2,47% | 50,00 |
| 13.02.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,52% | - |
| 12.02.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,31% | - |
| 11.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,61% | - |
| 10.02.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 1,35% | - |
| 07.02.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,90% | - |
| 06.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,43% | - |
| 05.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,84% | - |
| 04.02.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 2,04% | - |
| 03.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,72% | - |
| 31.01.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,74% | - |
| 30.01.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,84% | - |
| 29.01.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,81% | - |
| 28.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,07% | - |
| 27.01.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,41% | - |
| 24.01.2025 | 18,14 | 18,50 | 18,14 | 18,50 | 2,66% | 150,00 |
| 23.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,44% | - |
| 22.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 21.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,17% | - |
| 20.01.2025 | 17,02 | 17,28 | 17,02 | 17,28 | 2,25% | 250,00 |
| 17.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,96% | - |
| 16.01.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,36% | - |
| 15.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,12% | - |
| 14.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,72% | - |
| 13.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -1,64% | - |
| 10.01.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,35% | - |
| 09.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 08.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 07.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,57% | - |
| 06.01.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,84% | - |
| 03.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,24% | - |
| 02.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 30.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,24% | - |
| 27.12.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,60% | - |
| 23.12.2024 | 18,04 | 18,04 | 16,66 | 16,66 | -7,96% | 306,00 |
| 20.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,33% | - |
| 19.12.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,20% | - |
| 18.12.2024 | 18,26 | 18,30 | 18,26 | 18,26 | -0,11% | 1.200,00 |