18,560€
0,76%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -1,72% | - |
| 16.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,31% | - |
| 13.12.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,11% | - |
| 12.12.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,22% | - |
| 11.12.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 1,33% | - |
| 10.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,33% | - |
| 09.12.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | - |
| 06.12.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,88% | - |
| 05.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,55% | - |
| 04.12.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -1,08% | - |
| 03.12.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,00% | - |
| 02.12.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,32% | - |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,75% | - |
| 28.11.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,87% | - |
| 27.11.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -1,70% | - |
| 26.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,97% | - |
| 25.11.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 2,08% | - |
| 22.11.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,33% | - |
| 21.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
| 20.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,44% | - |
| 19.11.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -2,38% | - |
| 18.11.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,32% | - |
| 15.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 14.11.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
| 13.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,37% | - |
| 12.11.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,11% | - |
| 11.11.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 1,17% | - |
| 08.11.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,54% | - |
| 07.11.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,21% | - |
| 06.11.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,11% | - |
| 05.11.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,54% | - |
| 04.11.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | - |
| 01.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,76% | - |
| 31.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -1,18% | - |
| 30.10.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,59% | - |
| 29.10.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,85% | - |
| 28.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,97% | - |
| 25.10.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | - |
| 24.10.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,43% | - |
| 23.10.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,32% | - |
| 22.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,11% | - |
| 21.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,21% | - |
| 18.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
| 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% | - |