24,025€
0,52%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,03 | 24,08 | 23,75 | 23,78 | -0,52% | - |
| 08.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 07.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 06.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | - |
| 03.07.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 1,88% | - |
| 02.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 01.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 30.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 29.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 26.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,66% | - |
| 25.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 24.06.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | - |
| 23.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 22.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 2,12% | - |
| 19.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 18.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 17.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -2,06% | - |
| 16.06.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -3,00% | - |
| 15.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 12.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 11.06.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,20% | - |
| 10.06.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 3,60% | - |
| 09.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,51% | - |
| 08.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,64% | - |
| 05.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,52% | - |
| 03.06.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | - |
| 02.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,70% | - |
| 01.06.2026 | 24,00 | 24,05 | 24,00 | 24,05 | -0,82% | 250,00 |
| 29.05.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -1,62% | - |
| 28.05.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -1,00% | - |
| 27.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 26.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | - |
| 25.05.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,40% | - |
| 22.05.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 2,24% | - |
| 21.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | - |
| 20.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,63% | - |
| 19.05.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 1,91% | - |
| 18.05.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
| 15.05.2026 | 23,40 | 23,45 | 23,40 | 23,45 | -1,47% | 387,00 |
| 14.05.2026 | 23,85 | 23,85 | 23,80 | 23,80 | -0,63% | 3,00 |
| 13.05.2026 | 23,90 | 23,95 | 23,90 | 23,95 | 1,27% | 3,00 |
| 12.05.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -3,47% | - |
| 11.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 08.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 07.05.2026 | 24,80 | 24,80 | 24,60 | 24,70 | 0,61% | 10.200,00 |
| 06.05.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 2,29% | - |
| 05.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 04.05.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,06% | - |
| 30.04.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,84% | - |
| 29.04.2026 | 23,75 | 23,85 | 23,75 | 23,85 | 1,27% | 1.000,00 |
| 28.04.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | - |
| 27.04.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 24.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 23.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | - |
| 22.04.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -2,26% | - |
| 21.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 20.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 17.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 16.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,41% | - |
| 15.04.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,22% | - |
| 14.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,17% | - |
| 13.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,21% | - |
| 10.04.2026 | 22,30 | 22,60 | 22,30 | 22,60 | 2,73% | 400,00 |
| 09.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,87% | - |
| 08.04.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 3,19% | - |
| 07.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 3,29% | - |
| 02.04.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -2,52% | - |
| 01.04.2026 | 21,85 | 21,85 | 21,80 | 21,80 | 1,40% | 300,00 |
| 31.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | - |
| 30.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 27.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 26.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 25.03.2026 | 21,65 | 21,65 | 21,60 | 21,60 | 0,93% | 100,00 |
| 24.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 23.03.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -3,39% | - |
| 20.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,08% | - |
| 19.03.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -2,48% | - |
| 18.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,07% | - |
| 17.03.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,25% | - |
| 16.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 13.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 12.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,13% | - |
| 11.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 10.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 3,99% | - |
| 09.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,29% | - |
| 06.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 05.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | - |
| 04.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,90% | - |
| 03.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,83% | - |
| 02.03.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,80% | - |
| 27.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | - |
| 26.02.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | - |
| 25.02.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,14% | - |
| 24.02.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,58% | - |
| 23.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 20.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 19.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 18.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 2,02% | - |
| 17.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | - |