Fargon N.V.
[WKN: A0M103 | ISIN: BE0003874915]
Aktienkurse
21,850€ 0,46%
Echtzeit-Aktienkurs Fargon N.V.
Bid: Ask:

Aktienkurse zur Fargon N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 21,93 22,63 21,93 22,08 0,23% -
05.06.2025 21,88 22,20 21,80 22,03 0,57% -
04.06.2025 21,70 22,10 21,65 21,90 0,92% -
03.06.2025 21,80 22,05 21,68 21,70 -0,34% -
02.06.2025 21,68 22,05 21,58 21,78 0,58% -
30.05.2025 21,65 21,98 21,50 21,65 -0,23% -
29.05.2025 21,40 21,93 21,40 21,70 0,12% -
28.05.2025 21,50 21,85 21,50 21,68 0,23% -
27.05.2025 21,40 21,75 21,33 21,63 0,93% -
26.05.2025 20,90 21,58 20,90 21,43 1,42% -
23.05.2025 21,10 21,48 21,08 21,13 -0,47% -
22.05.2025 21,45 21,58 21,08 21,23 0,12% -
21.05.2025 21,25 21,68 21,18 21,20 -0,47% -
20.05.2025 20,60 21,63 20,60 21,30 2,16% -
19.05.2025 21,23 21,28 20,63 20,85 -2,46% -
16.05.2025 21,43 21,83 21,03 21,38 -0,58% -
15.05.2025 21,38 21,73 21,28 21,50 1,65% -
14.05.2025 21,23 21,58 21,13 21,15 -0,24% -
13.05.2025 21,20 21,73 21,20 21,20 -0,24% -
12.05.2025 21,15 21,50 21,08 21,25 -0,58% -
09.05.2025 21,45 21,70 21,33 21,38 0,00% -
08.05.2025 20,90 21,63 20,90 21,38 0,71% -
07.05.2025 21,10 21,35 20,98 21,23 0,47% -
06.05.2025 21,08 21,40 21,08 21,13 0,12% -
05.05.2025 21,08 21,50 21,00 21,10 0,48% -
02.05.2025 20,48 21,28 20,48 21,00 2,44% -
30.04.2025 20,45 20,70 20,35 20,50 0,37% -
29.04.2025 20,02 20,53 20,02 20,43 1,62% -
28.04.2025 19,20 20,48 19,20 20,10 2,60% -
25.04.2025 19,32 19,91 19,07 19,59 1,61% 570,00
24.04.2025 19,12 19,39 19,02 19,28 0,78% -
23.04.2025 18,72 19,34 18,72 19,13 1,43% -
22.04.2025 19,33 19,36 18,78 18,86 -2,43% -
17.04.2025 19,37 19,52 19,14 19,33 1,10% -
16.04.2025 19,16 19,53 19,12 19,12 -1,29% -
15.04.2025 19,48 19,65 19,20 19,37 -0,82% -
14.04.2025 19,49 19,56 19,25 19,53 0,98% -
11.04.2025 19,08 19,52 18,82 19,34 0,31% -
10.04.2025 20,05 20,33 18,99 19,28 -1,48% -
09.04.2025 18,49 20,05 18,23 19,57 3,65% -
08.04.2025 17,94 18,96 17,94 18,88 5,24% -
07.04.2025 18,51 18,60 17,67 17,94 -3,76% -
04.04.2025 19,30 19,34 18,62 18,64 -3,47% -
03.04.2025 18,98 19,36 18,90 19,31 0,42% -
02.04.2025 19,13 19,23 18,89 19,23 0,94% -
01.04.2025 19,02 19,20 18,95 19,05 0,11% -
31.03.2025 18,96 19,19 18,89 19,03 -0,83% -
28.03.2025 19,25 19,34 19,08 19,19 -0,21% -
27.03.2025 19,14 19,32 18,94 19,23 1,00% -
26.03.2025 19,36 19,40 18,99 19,04 -1,70% -
25.03.2025 19,08 19,45 19,06 19,37 1,73% -
24.03.2025 18,96 19,34 18,96 19,04 -0,37% -
21.03.2025 19,16 19,16 18,93 19,11 -0,31% -
20.03.2025 19,16 19,32 18,92 19,17 -0,10% -
19.03.2025 19,09 19,24 18,94 19,19 0,58% -
18.03.2025 19,13 19,25 18,89 19,08 -0,16% -
17.03.2025 18,60 19,21 18,58 19,11 2,96% -
14.03.2025 18,66 18,68 18,54 18,56 0,11% -
13.03.2025 18,67 18,96 18,49 18,54 -0,80% -
12.03.2025 18,36 18,76 18,36 18,69 1,08% -
11.03.2025 18,40 18,80 18,40 18,49 -0,64% -
10.03.2025 18,28 19,25 18,23 18,61 0,81% -
07.03.2025 18,18 18,53 18,13 18,46 1,15% -
06.03.2025 18,36 18,50 18,10 18,25 -0,60% -
05.03.2025 18,32 18,62 18,32 18,36 0,22% -
04.03.2025 18,46 18,54 18,26 18,32 -1,19% -
03.03.2025 18,62 18,66 18,39 18,54 -0,05% -
28.02.2025 18,42 18,60 18,38 18,55 0,43% -
27.02.2025 18,63 18,63 18,42 18,47 -0,27% -
26.02.2025 18,86 18,94 18,49 18,52 -1,96% -
25.02.2025 18,97 19,04 18,79 18,89 0,11% -
24.02.2025 18,98 19,41 18,87 18,87 -1,36% -
21.02.2025 19,10 19,52 19,07 19,13 -2,15% -
20.02.2025 20,05 20,18 19,00 19,55 -2,98% -
19.02.2025 19,97 20,18 19,94 20,15 0,75% -
18.02.2025 19,98 20,13 19,83 20,00 0,40% -
17.02.2025 19,90 20,00 19,80 19,92 0,20% -
14.02.2025 19,86 20,04 19,75 19,88 0,86% -
13.02.2025 19,24 19,87 19,24 19,71 1,49% -
12.02.2025 19,45 19,65 19,28 19,42 -0,15% -
11.02.2025 19,48 19,53 19,31 19,45 -0,31% -
10.02.2025 19,59 19,65 19,35 19,51 -0,10% 10,00
07.02.2025 19,36 19,66 19,10 19,53 0,98% -
06.02.2025 18,94 19,59 18,93 19,34 1,84% -
05.02.2025 18,96 19,01 18,85 18,99 0,21% -
04.02.2025 18,96 19,14 18,86 18,95 -0,21% -
03.02.2025 19,12 19,12 18,70 18,99 -0,26% -
31.01.2025 19,17 19,29 19,01 19,04 -0,68% -
30.01.2025 19,07 19,26 18,96 19,17 0,84% -
29.01.2025 19,08 19,24 18,96 19,01 -0,26% -
28.01.2025 18,96 19,22 18,88 19,06 0,63% -
27.01.2025 18,44 18,99 18,41 18,94 2,99% -
24.01.2025 18,20 18,49 18,10 18,39 0,99% -
23.01.2025 18,08 18,21 17,96 18,21 0,94% -
22.01.2025 18,04 18,19 17,98 18,04 0,00% -
21.01.2025 18,04 18,25 17,93 18,04 -0,50% -
20.01.2025 17,06 18,50 17,01 18,13 6,27% -
17.01.2025 16,94 17,12 16,91 17,06 0,71% -
16.01.2025 16,81 16,96 16,72 16,94 1,19% -
15.01.2025 16,79 16,80 16,63 16,74 0,18% -