18,740€
0,21%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 18,74 | 18,78 | 18,68 | 18,75 | 0,27% | - |
| 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% | - |