20,550€
0,74%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,63 | 20,88 | 20,55 | 20,75 | 1,10% | - |
| 21.08.2025 | 20,70 | 20,90 | 20,50 | 20,53 | -0,73% | - |
| 20.08.2025 | 20,80 | 20,95 | 20,55 | 20,68 | -0,24% | - |
| 19.08.2025 | 20,75 | 21,05 | 20,58 | 20,73 | 0,12% | - |
| 18.08.2025 | 20,85 | 21,00 | 20,55 | 20,70 | -0,12% | - |
| 15.08.2025 | 20,85 | 21,03 | 20,68 | 20,73 | -0,48% | - |
| 14.08.2025 | 20,78 | 21,10 | 20,78 | 20,83 | -0,24% | - |
| 13.08.2025 | 20,73 | 21,10 | 20,55 | 20,88 | 0,72% | - |
| 12.08.2025 | 20,85 | 21,18 | 20,63 | 20,73 | -0,96% | - |
| 11.08.2025 | 20,70 | 21,13 | 20,63 | 20,93 | 1,33% | - |
| 08.08.2025 | 20,80 | 20,90 | 20,55 | 20,65 | 0,00% | - |
| 07.08.2025 | 20,63 | 21,13 | 20,53 | 20,65 | 0,00% | - |
| 06.08.2025 | 21,03 | 21,20 | 20,58 | 20,65 | -2,13% | - |
| 05.08.2025 | 21,33 | 21,55 | 20,98 | 21,10 | -0,94% | - |
| 04.08.2025 | 21,23 | 21,55 | 21,15 | 21,30 | 0,00% | - |
| 01.08.2025 | 21,73 | 21,73 | 21,08 | 21,30 | -1,27% | - |
| 31.07.2025 | 22,68 | 23,80 | 21,40 | 21,58 | -2,27% | - |
| 30.07.2025 | 22,63 | 22,88 | 21,55 | 22,08 | -1,89% | - |
| 29.07.2025 | 22,40 | 23,03 | 22,33 | 22,50 | 0,56% | - |
| 28.07.2025 | 22,40 | 22,83 | 22,30 | 22,38 | -0,44% | - |
| 25.07.2025 | 22,43 | 22,73 | 22,28 | 22,48 | -0,44% | - |
| 24.07.2025 | 22,58 | 22,73 | 22,35 | 22,58 | 1,57% | - |
| 23.07.2025 | 22,65 | 22,65 | 22,18 | 22,23 | -0,56% | - |
| 22.07.2025 | 22,58 | 22,60 | 22,18 | 22,35 | -0,56% | - |
| 21.07.2025 | 22,15 | 22,68 | 21,50 | 22,48 | 2,04% | - |
| 18.07.2025 | 22,05 | 22,85 | 22,00 | 22,03 | 1,38% | - |
| 17.07.2025 | 21,98 | 21,98 | 21,58 | 21,73 | 0,23% | - |
| 16.07.2025 | 21,75 | 22,03 | 21,63 | 21,68 | -0,34% | - |
| 15.07.2025 | 22,23 | 22,23 | 21,75 | 21,75 | -1,02% | - |
| 14.07.2025 | 22,18 | 22,28 | 21,80 | 21,98 | -0,11% | - |
| 11.07.2025 | 22,03 | 22,28 | 21,93 | 22,00 | -0,45% | - |
| 10.07.2025 | 21,83 | 22,28 | 21,80 | 22,10 | 1,38% | - |
| 09.07.2025 | 22,20 | 22,20 | 21,78 | 21,80 | -0,68% | - |
| 08.07.2025 | 22,83 | 22,83 | 21,88 | 21,95 | 0,00% | - |
| 07.07.2025 | 22,33 | 22,48 | 21,93 | 21,95 | -1,24% | - |
| 04.07.2025 | 22,33 | 22,60 | 22,20 | 22,23 | -0,45% | - |
| 03.07.2025 | 22,18 | 22,55 | 22,08 | 22,33 | 0,68% | - |
| 02.07.2025 | 22,75 | 22,75 | 21,85 | 22,18 | -1,99% | - |
| 01.07.2025 | 22,53 | 22,93 | 22,45 | 22,63 | 0,67% | - |
| 30.06.2025 | 22,58 | 22,88 | 22,48 | 22,48 | -0,44% | - |
| 27.06.2025 | 22,55 | 22,98 | 22,48 | 22,58 | 0,11% | - |
| 26.06.2025 | 22,60 | 22,88 | 22,38 | 22,55 | -0,55% | - |
| 25.06.2025 | 22,45 | 22,85 | 22,43 | 22,68 | 0,89% | - |
| 24.06.2025 | 22,30 | 22,80 | 22,30 | 22,48 | -0,44% | - |
| 23.06.2025 | 22,15 | 22,75 | 22,03 | 22,58 | 0,56% | - |
| 20.06.2025 | 22,33 | 22,78 | 22,33 | 22,45 | 0,11% | - |
| 19.06.2025 | 21,85 | 22,73 | 21,85 | 22,43 | 2,40% | - |
| 18.06.2025 | 21,98 | 22,20 | 21,85 | 21,90 | 0,00% | - |
| 17.06.2025 | 21,85 | 22,25 | 21,83 | 21,90 | 0,57% | - |
| 16.06.2025 | 21,88 | 22,10 | 21,78 | 21,78 | -0,23% | - |
| 13.06.2025 | 21,98 | 22,10 | 21,78 | 21,83 | -0,91% | - |
| 12.06.2025 | 21,75 | 22,20 | 21,75 | 22,03 | 0,00% | - |
| 11.06.2025 | 21,83 | 22,20 | 21,70 | 22,03 | 0,69% | - |
| 10.06.2025 | 21,93 | 22,13 | 21,78 | 21,88 | -0,57% | - |
| 09.06.2025 | 22,08 | 22,30 | 21,75 | 22,00 | -0,34% | - |
| 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% | - |