19,970€
2,52%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,70 | 19,83 | 19,56 | 19,74 | 1,33% | - |
| 30.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -1,02% | - |
| 29.09.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,41% | - |
| 26.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,10% | - |
| 25.09.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,31% | - |
| 24.09.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -2,40% | - |
| 23.09.2025 | 19,74 | 20,00 | 19,74 | 20,00 | 0,30% | 500,00 |
| 22.09.2025 | 19,68 | 19,94 | 19,68 | 19,94 | 2,78% | 260,00 |
| 19.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,41% | - |
| 18.09.2025 | 19,46 | 19,48 | 19,46 | 19,48 | -1,32% | 375,00 |
| 17.09.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,50% | - |
| 16.09.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -4,39% | - |
| 15.09.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 12.09.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,83% | - |
| 08.09.2025 | 21,13 | 21,18 | 21,05 | 21,18 | 0,59% | - |
| 05.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 1,20% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 03.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 02.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 01.09.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,24% | - |
| 29.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 28.08.2025 | 20,55 | 20,60 | 20,55 | 20,60 | 0,49% | 40,00 |
| 27.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 26.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 25.08.2025 | 20,55 | 20,70 | 20,55 | 20,70 | 0,73% | 100,00 |
| 22.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 21.08.2025 | 20,70 | 20,70 | 20,55 | 20,55 | -0,48% | 75,00 |
| 20.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,48% | - |
| 19.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 18.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
| 14.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 13.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 12.08.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,71% | - |
| 11.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 08.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,24% | - |
| 07.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 06.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 05.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,24% | - |
| 04.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,17% | - |
| 01.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 31.07.2025 | 22,35 | 22,35 | 21,60 | 21,60 | -3,79% | 240,00 |
| 30.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,10% | - |
| 29.07.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 0,44% | 1.675,00 |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,12% | - |
| 25.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 24.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 23.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,90% | - |
| 22.07.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,37% | - |
| 21.07.2025 | 21,40 | 21,95 | 21,40 | 21,95 | 1,39% | 150,00 |
| 18.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
| 17.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | - |
| 16.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 15.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,61% | - |
| 14.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,91% | - |
| 11.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,87% | - |
| 08.07.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | - |
| 07.07.2025 | 22,25 | 22,25 | 22,20 | 22,20 | 0,23% | 150,00 |
| 04.07.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,68% | - |
| 03.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 02.07.2025 | 22,55 | 22,55 | 21,80 | 22,10 | -1,34% | 763,00 |
| 01.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 30.06.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 27.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,12% | - |
| 25.06.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,54% | - |
| 24.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,89% | - |
| 23.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -2,67% | - |
| 20.06.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 2,98% | - |
| 19.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,23% | - |
| 18.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | - |
| 17.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 16.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 12.06.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 0,45% | 550,00 |
| 11.06.2025 | 21,70 | 22,00 | 21,70 | 22,00 | -0,23% | 100,00 |
| 10.06.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 09.06.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
| 06.06.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | 45,00 |
| 05.06.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 1,15% | 45,00 |
| 04.06.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,14% | - |
| 03.06.2025 | 21,75 | 21,90 | 21,75 | 21,90 | 2,10% | 140,00 |
| 02.06.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,69% | - |
| 30.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 29.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,17% | - |
| 28.05.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,94% | - |
| 27.05.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 26.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 23.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,17% | - |
| 22.05.2025 | 21,15 | 21,35 | 21,15 | 21,35 | 0,71% | 500,00 |
| 21.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,68% | - |
| 20.05.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | - |
| 19.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,58% | - |
| 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% | - |