Fargon N.V.
[WKN: A0M103 | ISIN: BE0003874915]
Aktienkurse
21,375€ 0,83%
Echtzeit-Aktienkurs Fargon N.V.
Bid: Ask:

Aktienkurse zur Fargon N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
14.01.2025 16,48 16,94 16,48 16,71 0,48% -
13.01.2025 16,85 16,89 16,60 16,63 -1,71% -
10.01.2025 17,11 17,14 16,85 16,92 -1,34% -
09.01.2025 17,06 17,21 16,91 17,15 0,18% -
08.01.2025 17,06 17,21 16,92 17,12 1,00% -
07.01.2025 16,50 17,24 16,50 16,95 3,54% -
06.01.2025 16,65 16,69 16,35 16,37 -1,80% -
03.01.2025 16,79 16,81 16,52 16,67 -0,42% -
02.01.2025 16,79 16,85 16,65 16,74 0,42% -
30.12.2024 16,63 16,77 16,59 16,67 -0,18% -
27.12.2024 16,66 16,81 16,62 16,70 -0,83% -
23.12.2024 18,04 18,22 15,69 16,84 -6,96% -
20.12.2024 18,21 18,28 18,08 18,10 -0,55% -
19.12.2024 18,35 18,35 17,70 18,20 0,05% -
18.12.2024 18,33 18,42 18,18 18,19 -0,71% -