23,425€
1,19%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 23,63 | 23,98 | 23,48 | 23,48 | 1,40% | - |
| 20.10.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 19.10.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 3,32% | - |
| 16.10.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | - |
| 15.10.2026 | 22,15 | 22,55 | 22,15 | 22,55 | 2,04% | 100,00 |
| 14.10.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 13.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 12.10.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,67% | - |
| 09.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 08.10.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 07.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 06.10.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,67% | - |
| 05.10.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,44% | - |
| 02.10.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -2,59% | - |
| 01.10.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 1,31% | - |
| 30.09.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,87% | - |
| 29.09.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 5,73% | - |
| 28.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,13% | - |
| 25.09.2026 | 21,85 | 22,05 | 21,85 | 22,05 | 1,85% | 45,00 |
| 24.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -2,48% | - |
| 23.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,07% | - |
| 22.09.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 21.09.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 18.09.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 17.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,62% | - |
| 16.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 3,34% | - |
| 15.09.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 0,72% | - |
| 14.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 10.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 09.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,70% | - |
| 08.09.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 07.09.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -1,37% | - |
| 04.09.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | - |
| 03.09.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,13% | - |
| 02.09.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 01.09.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |
| 31.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 28.08.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 27.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 26.08.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 25.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 24.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | - |
| 21.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 20.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 18.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 17.08.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,13% | - |
| 14.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | - |
| 13.08.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,89% | - |
| 12.08.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 11.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 10.08.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,90% | - |
| 07.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,45% | - |
| 06.08.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 05.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | - |
| 04.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 03.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,94% | - |
| 31.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | - |
| 30.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 29.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 28.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 27.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 24.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,92% | - |
| 23.07.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -1,26% | - |
| 22.07.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 0,42% | - |
| 21.07.2026 | 23,70 | 23,70 | 23,65 | 23,65 | 0,00% | 90,00 |
| 20.07.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 17.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,46% | - |
| 16.07.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,05% | - |
| 15.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 14.07.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 1,71% | - |
| 13.07.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | - |
| 10.07.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 09.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 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% | - |