18,640€
0,65%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,77 | 18,83 | 18,55 | 18,73 | -0,21% | - |
| 16.10.2024 | 18,76 | 18,85 | 18,49 | 18,77 | 0,59% | - |
| 15.10.2024 | 18,59 | 18,95 | 18,59 | 18,66 | 0,32% | - |
| 14.10.2024 | 18,87 | 18,88 | 18,43 | 18,60 | -1,38% | - |
| 11.10.2024 | 18,38 | 19,19 | 18,38 | 18,86 | 2,56% | - |
| 10.10.2024 | 17,99 | 18,79 | 17,99 | 18,39 | 2,05% | - |
| 09.10.2024 | 17,86 | 18,10 | 17,82 | 18,02 | 1,07% | - |
| 08.10.2024 | 17,94 | 17,94 | 17,73 | 17,83 | -0,50% | - |
| 07.10.2024 | 18,02 | 18,04 | 17,78 | 17,92 | -0,72% | - |
| 04.10.2024 | 17,99 | 18,11 | 17,88 | 18,05 | 0,39% | - |
| 03.10.2024 | 18,34 | 18,43 | 17,92 | 17,98 | -1,75% | - |
| 02.10.2024 | 18,44 | 18,47 | 18,19 | 18,30 | -0,76% | - |
| 01.10.2024 | 18,56 | 18,62 | 18,36 | 18,44 | -0,65% | - |
| 30.09.2024 | 18,52 | 18,63 | 18,25 | 18,56 | 0,05% | - |
| 27.09.2024 | 18,20 | 18,58 | 18,20 | 18,55 | 0,98% | - |
| 26.09.2024 | 18,10 | 18,43 | 18,10 | 18,37 | 0,93% | - |
| 25.09.2024 | 18,25 | 18,46 | 18,18 | 18,20 | -0,16% | - |
| 24.09.2024 | 18,31 | 18,54 | 17,87 | 18,23 | -0,60% | - |
| 23.09.2024 | 18,61 | 18,70 | 18,23 | 18,34 | -1,29% | - |
| 20.09.2024 | 18,64 | 18,85 | 18,39 | 18,58 | -1,01% | - |
| 19.09.2024 | 18,66 | 19,03 | 18,59 | 18,77 | -0,42% | - |
| 18.09.2024 | 19,03 | 19,03 | 18,71 | 18,85 | -0,32% | - |
| 17.09.2024 | 18,84 | 19,03 | 18,79 | 18,91 | 0,37% | - |
| 16.09.2024 | 19,00 | 19,10 | 18,79 | 18,84 | -1,31% | - |
| 13.09.2024 | 18,97 | 19,12 | 18,92 | 19,09 | 0,58% | - |
| 12.09.2024 | 18,96 | 19,17 | 18,92 | 18,98 | 0,11% | - |
| 11.09.2024 | 19,03 | 19,29 | 18,89 | 18,96 | -0,58% | - |
| 10.09.2024 | 19,14 | 19,24 | 19,00 | 19,07 | -0,73% | - |
| 09.09.2024 | 19,16 | 19,28 | 19,04 | 19,21 | 0,68% | - |
| 06.09.2024 | 19,40 | 19,43 | 19,06 | 19,08 | -1,24% | - |
| 05.09.2024 | 19,03 | 19,42 | 18,97 | 19,32 | 1,31% | - |
| 04.09.2024 | 19,14 | 19,16 | 18,86 | 19,07 | 0,10% | - |
| 03.09.2024 | 19,16 | 19,23 | 19,00 | 19,05 | -0,73% | - |
| 02.09.2024 | 19,29 | 19,37 | 18,69 | 19,19 | 0,00% | - |
| 30.08.2024 | 19,10 | 19,37 | 19,08 | 19,19 | 2,07% | - |
| 29.08.2024 | 18,86 | 19,23 | 18,80 | 18,80 | -0,37% | - |
| 28.08.2024 | 18,87 | 18,97 | 18,73 | 18,87 | 0,11% | - |
| 27.08.2024 | 18,98 | 19,07 | 18,81 | 18,85 | -0,63% | - |
| 26.08.2024 | 18,94 | 19,03 | 18,72 | 18,97 | -0,26% | - |
| 23.08.2024 | 18,96 | 19,04 | 18,84 | 19,02 | 0,74% | - |
| 22.08.2024 | 19,12 | 19,12 | 18,86 | 18,88 | -1,05% | - |
| 21.08.2024 | 18,88 | 19,17 | 18,82 | 19,08 | 1,22% | - |
| 20.08.2024 | 19,03 | 19,07 | 18,81 | 18,85 | -0,95% | - |
| 19.08.2024 | 18,98 | 19,20 | 18,81 | 19,03 | 0,21% | - |
| 16.08.2024 | 18,99 | 19,07 | 18,79 | 18,99 | 0,21% | - |
| 15.08.2024 | 19,17 | 19,17 | 18,75 | 18,95 | -0,99% | - |
| 14.08.2024 | 19,08 | 19,18 | 18,87 | 19,14 | 0,58% | - |
| 13.08.2024 | 19,02 | 19,14 | 18,84 | 19,03 | 0,58% | - |
| 12.08.2024 | 19,09 | 19,28 | 18,92 | 18,92 | -1,20% | - |
| 09.08.2024 | 18,98 | 19,18 | 18,96 | 19,15 | 0,42% | - |
| 08.08.2024 | 18,98 | 19,17 | 18,84 | 19,07 | -0,52% | - |
| 07.08.2024 | 18,68 | 19,29 | 18,68 | 19,17 | 1,70% | - |
| 06.08.2024 | 18,68 | 19,16 | 18,67 | 18,85 | 0,00% | - |
| 05.08.2024 | 19,50 | 19,68 | 18,83 | 18,85 | -4,12% | - |
| 02.08.2024 | 19,43 | 19,91 | 19,03 | 19,66 | 0,98% | - |
| 01.08.2024 | 19,48 | 20,03 | 18,76 | 19,47 | 2,20% | - |
| 31.07.2024 | 19,05 | 19,17 | 18,90 | 19,05 | 0,00% | - |
| 30.07.2024 | 18,99 | 19,18 | 18,83 | 19,05 | 0,69% | - |
| 29.07.2024 | 18,52 | 18,99 | 18,52 | 18,92 | 1,12% | - |
| 26.07.2024 | 18,58 | 18,75 | 18,45 | 18,71 | 0,54% | - |
| 25.07.2024 | 18,60 | 18,67 | 18,39 | 18,61 | 0,54% | - |
| 24.07.2024 | 18,60 | 18,81 | 18,48 | 18,51 | -0,59% | - |
| 23.07.2024 | 18,69 | 18,76 | 18,50 | 18,62 | -0,53% | - |
| 22.07.2024 | 18,58 | 18,87 | 18,58 | 18,72 | 0,81% | - |
| 19.07.2024 | 18,68 | 18,90 | 18,50 | 18,57 | -1,69% | - |
| 18.07.2024 | 18,73 | 18,92 | 18,61 | 18,89 | 1,29% | - |
| 17.07.2024 | 18,62 | 18,76 | 18,53 | 18,65 | 0,21% | - |
| 16.07.2024 | 18,51 | 18,67 | 18,40 | 18,61 | 1,09% | - |
| 15.07.2024 | 18,42 | 18,70 | 18,39 | 18,41 | -0,38% | - |
| 12.07.2024 | 18,60 | 18,66 | 18,41 | 18,48 | -0,38% | - |
| 11.07.2024 | 18,34 | 18,78 | 18,23 | 18,55 | 1,15% | - |
| 10.07.2024 | 18,16 | 18,42 | 18,04 | 18,34 | 1,33% | - |
| 09.07.2024 | 18,37 | 18,37 | 18,01 | 18,10 | -1,25% | - |
| 08.07.2024 | 18,19 | 18,37 | 18,16 | 18,33 | 0,94% | - |
| 05.07.2024 | 18,26 | 18,38 | 18,10 | 18,16 | -0,44% | - |
| 04.07.2024 | 17,91 | 18,28 | 17,88 | 18,24 | 1,67% | - |
| 03.07.2024 | 17,95 | 18,02 | 17,80 | 17,94 | 0,17% | - |
| 02.07.2024 | 17,83 | 17,94 | 17,70 | 17,91 | 0,17% | - |
| 01.07.2024 | 18,18 | 18,34 | 17,71 | 17,88 | -1,54% | - |
| 28.06.2024 | 17,95 | 18,23 | 17,79 | 18,16 | 1,34% | - |
| 27.06.2024 | 17,78 | 17,96 | 17,68 | 17,92 | 0,45% | - |
| 26.06.2024 | 18,16 | 18,22 | 17,70 | 17,84 | -1,60% | - |
| 25.06.2024 | 17,98 | 18,21 | 17,81 | 18,13 | 1,51% | - |
| 24.06.2024 | 17,83 | 18,02 | 17,75 | 17,86 | 0,22% | - |
| 21.06.2024 | 17,95 | 17,95 | 17,70 | 17,82 | -0,72% | - |
| 20.06.2024 | 17,84 | 18,01 | 17,64 | 17,95 | 1,30% | - |
| 19.06.2024 | 17,84 | 17,92 | 17,63 | 17,72 | -0,95% | - |
| 18.06.2024 | 17,58 | 17,93 | 17,53 | 17,89 | 1,82% | - |
| 17.06.2024 | 17,44 | 17,77 | 17,37 | 17,57 | -0,28% | - |
| 14.06.2024 | 18,10 | 18,16 | 17,55 | 17,62 | -2,54% | - |
| 13.06.2024 | 18,18 | 18,38 | 18,01 | 18,08 | -0,93% | - |
| 12.06.2024 | 17,90 | 18,37 | 17,90 | 18,25 | 1,00% | - |
| 11.06.2024 | 18,40 | 18,72 | 17,99 | 18,07 | -2,74% | - |
| 10.06.2024 | 18,54 | 18,58 | 18,26 | 18,58 | 0,27% | - |
| 07.06.2024 | 18,80 | 18,84 | 18,48 | 18,53 | -1,65% | - |
| 06.06.2024 | 18,93 | 18,94 | 18,71 | 18,84 | 0,27% | - |
| 05.06.2024 | 18,73 | 18,94 | 18,57 | 18,79 | 0,43% | - |
| 04.06.2024 | 18,59 | 18,82 | 18,55 | 18,71 | 0,59% | - |
| 03.06.2024 | 18,80 | 18,81 | 18,49 | 18,60 | -1,06% | - |
| 31.05.2024 | 18,46 | 18,92 | 18,45 | 18,80 | 1,90% | - |