19,540€
-0,81%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,79 | 20,03 | 19,54 | 19,54 | -1,11% | - |
| 30.09.2025 | 19,61 | 19,99 | 19,49 | 19,76 | 1,13% | - |
| 29.09.2025 | 19,86 | 19,93 | 19,54 | 19,54 | -0,10% | - |
| 26.09.2025 | 19,64 | 19,88 | 19,56 | 19,56 | 1,24% | - |
| 25.09.2025 | 19,52 | 19,82 | 19,32 | 19,32 | -1,02% | - |
| 24.09.2025 | 19,54 | 19,78 | 19,48 | 19,52 | -0,51% | - |
| 23.09.2025 | 19,82 | 20,06 | 19,48 | 19,62 | -1,41% | - |
| 22.09.2025 | 19,94 | 20,14 | 19,67 | 19,90 | 0,10% | - |
| 19.09.2025 | 19,60 | 20,08 | 19,57 | 19,88 | 1,64% | - |
| 18.09.2025 | 19,71 | 19,96 | 19,28 | 19,56 | -0,86% | - |
| 17.09.2025 | 19,90 | 20,04 | 19,54 | 19,73 | -0,85% | - |
| 16.09.2025 | 20,09 | 20,17 | 19,78 | 19,90 | -1,58% | - |
| 15.09.2025 | 20,75 | 21,05 | 19,96 | 20,22 | -2,79% | - |
| 12.09.2025 | 20,83 | 21,03 | 20,68 | 20,80 | 0,24% | - |
| 11.09.2025 | 20,80 | 21,13 | 20,75 | 20,75 | 0,00% | - |
| 10.09.2025 | 21,03 | 21,33 | 20,68 | 20,75 | -2,01% | - |
| 09.09.2025 | 21,00 | 21,28 | 21,00 | 21,18 | 0,83% | - |
| 05.09.2025 | 21,18 | 21,33 | 20,88 | 21,00 | -0,71% | - |
| 04.09.2025 | 20,98 | 21,35 | 20,90 | 21,15 | 1,68% | - |
| 03.09.2025 | 20,95 | 21,20 | 20,70 | 20,80 | 1,96% | - |
| 02.09.2025 | 20,68 | 20,95 | 20,40 | 20,40 | -1,45% | - |
| 01.09.2025 | 20,83 | 21,10 | 20,70 | 20,70 | -0,24% | - |
| 29.08.2025 | 20,78 | 21,08 | 20,73 | 20,75 | -0,24% | - |
| 28.08.2025 | 20,58 | 21,03 | 20,55 | 20,80 | 1,34% | - |
| 27.08.2025 | 20,58 | 20,80 | 20,50 | 20,53 | -0,36% | - |
| 26.08.2025 | 20,53 | 20,80 | 20,48 | 20,60 | -0,12% | - |
| 25.08.2025 | 20,63 | 20,85 | 20,53 | 20,63 | -0,60% | - |
| 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% | - |