18,800€
-0,11%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 18,52 | 18,92 | 18,52 | 18,82 | 1,62% | 143.549,00 |
30.05.2024 | 18,16 | 18,54 | 18,10 | 18,52 | 2,32% | 45.421,00 |
29.05.2024 | 18,38 | 18,40 | 18,04 | 18,10 | -1,63% | 51.429,00 |
28.05.2024 | 18,38 | 18,54 | 18,38 | 18,40 | 0,00% | 48.220,00 |
27.05.2024 | 18,36 | 18,44 | 18,34 | 18,40 | 0,11% | 11.662,00 |
24.05.2024 | 18,42 | 18,48 | 18,14 | 18,38 | -0,76% | 30.981,00 |
23.05.2024 | 18,48 | 18,66 | 18,40 | 18,52 | 0,22% | 31.468,00 |
22.05.2024 | 18,74 | 18,74 | 18,48 | 18,48 | -1,49% | 21.698,00 |
21.05.2024 | 18,68 | 18,86 | 18,66 | 18,76 | -0,64% | 77.786,00 |
20.05.2024 | 18,78 | 19,00 | 18,74 | 18,88 | 0,53% | 33.666,00 |
17.05.2024 | 18,92 | 18,92 | 18,64 | 18,78 | -0,53% | 39.754,00 |
16.05.2024 | 19,00 | 19,00 | 18,84 | 18,88 | 0,00% | 41.553,00 |
15.05.2024 | 19,00 | 19,06 | 18,86 | 18,88 | -0,63% | 41.990,00 |
14.05.2024 | 18,68 | 19,00 | 18,56 | 19,00 | 1,28% | 99.171,00 |
13.05.2024 | 19,00 | 19,06 | 18,76 | 18,76 | -0,85% | 58.527,00 |
10.05.2024 | 18,80 | 18,94 | 18,80 | 18,92 | 0,75% | 37.390,00 |
09.05.2024 | 18,72 | 18,80 | 18,60 | 18,78 | 0,21% | 30.877,00 |
08.05.2024 | 18,46 | 18,76 | 18,44 | 18,74 | 1,52% | 101.313,00 |
07.05.2024 | 18,12 | 18,48 | 18,12 | 18,46 | 1,76% | 45.127,00 |
06.05.2024 | 18,28 | 18,28 | 18,10 | 18,14 | -0,55% | 31.603,00 |
03.05.2024 | 18,30 | 18,36 | 18,20 | 18,24 | -0,22% | 43.659,00 |
02.05.2024 | 18,34 | 18,36 | 18,18 | 18,28 | 0,22% | 39.184,00 |
30.04.2024 | 18,20 | 18,34 | 18,20 | 18,24 | 0,22% | 58.135,00 |
29.04.2024 | 17,74 | 18,20 | 17,74 | 18,20 | 2,48% | 90.938,00 |
26.04.2024 | 17,64 | 17,82 | 17,64 | 17,76 | 0,68% | 25.191,00 |
25.04.2024 | 17,58 | 17,68 | 17,54 | 17,64 | 0,34% | 30.730,00 |
24.04.2024 | 17,80 | 17,84 | 17,58 | 17,58 | -1,57% | 55.626,00 |
23.04.2024 | 17,88 | 17,96 | 17,82 | 17,86 | 0,11% | 38.530,00 |
22.04.2024 | 17,50 | 18,02 | 17,50 | 17,84 | 1,36% | 72.462,00 |
19.04.2024 | 17,52 | 17,66 | 17,50 | 17,60 | -0,56% | 31.301,00 |
18.04.2024 | 17,90 | 17,90 | 17,58 | 17,70 | -1,12% | 47.747,00 |
17.04.2024 | 17,80 | 17,94 | 17,74 | 17,90 | 0,56% | 55.551,00 |
16.04.2024 | 17,48 | 17,80 | 17,40 | 17,80 | 1,14% | 59.966,00 |
15.04.2024 | 17,54 | 17,66 | 17,30 | 17,60 | 0,23% | 173.648,00 |
12.04.2024 | 17,86 | 18,04 | 17,52 | 17,56 | -0,45% | 77.319,00 |
11.04.2024 | 17,96 | 18,40 | 17,60 | 17,64 | 3,52% | 374.292,00 |
10.04.2024 | 17,00 | 17,08 | 16,98 | 17,04 | 0,59% | 43.558,00 |
09.04.2024 | 16,94 | 17,00 | 16,82 | 16,94 | -0,12% | 48.538,00 |
08.04.2024 | 17,00 | 17,04 | 16,96 | 16,96 | -0,24% | 36.753,00 |
05.04.2024 | 17,00 | 17,08 | 16,90 | 17,00 | -0,47% | 54.191,00 |
04.04.2024 | 17,20 | 17,24 | 17,06 | 17,08 | -0,81% | 36.902,00 |
03.04.2024 | 17,20 | 17,22 | 17,02 | 17,22 | 0,70% | 47.952,00 |
02.04.2024 | 17,70 | 17,76 | 17,10 | 17,10 | -3,17% | 91.278,00 |
28.03.2024 | 17,41 | 17,70 | 17,31 | 17,66 | 0,74% | 49.271,00 |
27.03.2024 | 17,49 | 17,57 | 17,34 | 17,53 | 0,98% | 34.318,00 |
26.03.2024 | 17,04 | 17,51 | 17,04 | 17,36 | 1,88% | 60.241,00 |
25.03.2024 | 17,03 | 17,09 | 16,73 | 17,04 | -0,06% | 37.579,00 |
22.03.2024 | 17,08 | 17,32 | 17,05 | 17,05 | -0,64% | 32.695,00 |
21.03.2024 | 17,29 | 17,29 | 17,01 | 17,16 | 0,18% | 44.230,00 |
20.03.2024 | 17,00 | 17,16 | 16,94 | 17,13 | 0,94% | 31.075,00 |
19.03.2024 | 17,05 | 17,05 | 16,86 | 16,97 | -0,59% | 57.168,00 |
18.03.2024 | 17,15 | 17,28 | 17,03 | 17,07 | 0,47% | 56.379,00 |
15.03.2024 | 17,16 | 17,25 | 16,94 | 16,99 | -1,05% | 78.832,00 |
14.03.2024 | 17,25 | 17,49 | 17,17 | 17,17 | -0,64% | 40.287,00 |
13.03.2024 | 17,48 | 17,55 | 17,18 | 17,28 | -1,31% | 69.517,00 |
12.03.2024 | 17,54 | 17,54 | 17,40 | 17,51 | -0,57% | 37.447,00 |
11.03.2024 | 17,56 | 17,66 | 17,48 | 17,61 | 0,34% | 39.113,00 |
08.03.2024 | 17,86 | 17,97 | 17,55 | 17,55 | -1,74% | 42.116,00 |
07.03.2024 | 17,59 | 17,95 | 17,59 | 17,86 | 1,53% | 29.432,00 |
06.03.2024 | 17,64 | 17,73 | 17,56 | 17,59 | -0,34% | 53.638,00 |
05.03.2024 | 17,72 | 17,80 | 17,62 | 17,65 | -1,07% | 36.929,00 |
04.03.2024 | 18,01 | 18,06 | 17,73 | 17,84 | -0,94% | 32.748,00 |
01.03.2024 | 17,96 | 18,03 | 17,81 | 18,01 | 0,22% | 17.843,00 |
29.02.2024 | 18,01 | 18,10 | 17,77 | 17,97 | -0,33% | 135.949,00 |
28.02.2024 | 17,98 | 18,08 | 17,97 | 18,03 | 0,17% | 23.581,00 |
27.02.2024 | 18,02 | 18,03 | 17,95 | 18,00 | -0,06% | 33.676,00 |
26.02.2024 | 18,00 | 18,08 | 17,76 | 18,01 | -0,17% | 65.543,00 |
23.02.2024 | 17,95 | 18,08 | 17,91 | 18,04 | 0,33% | 34.522,00 |
22.02.2024 | 18,10 | 18,20 | 17,95 | 17,98 | -0,44% | 39.934,00 |
21.02.2024 | 18,01 | 18,13 | 17,94 | 18,06 | -0,11% | 61.967,00 |
20.02.2024 | 18,37 | 18,38 | 17,90 | 18,08 | -1,31% | 75.697,00 |
19.02.2024 | 17,90 | 18,35 | 17,90 | 18,32 | 2,92% | 57.786,00 |
16.02.2024 | 18,13 | 18,15 | 17,80 | 17,80 | -0,61% | 86.475,00 |
15.02.2024 | 17,98 | 18,10 | 17,53 | 17,91 | 2,52% | 222.579,00 |
14.02.2024 | 16,98 | 17,55 | 16,98 | 17,47 | 1,81% | 111.586,00 |
13.02.2024 | 17,20 | 17,30 | 16,97 | 17,16 | -0,35% | 58.644,00 |
12.02.2024 | 16,90 | 17,25 | 16,90 | 17,22 | 0,94% | 31.642,00 |
09.02.2024 | 16,84 | 17,11 | 16,84 | 17,06 | 0,35% | 18.781,00 |
08.02.2024 | 16,90 | 17,15 | 16,90 | 17,00 | 0,12% | 24.134,00 |
07.02.2024 | 16,94 | 17,08 | 16,80 | 16,98 | -0,12% | 33.228,00 |
06.02.2024 | 17,00 | 17,12 | 16,84 | 17,00 | 0,12% | 43.508,00 |
05.02.2024 | 16,82 | 16,99 | 16,73 | 16,98 | 1,80% | 63.730,00 |
02.02.2024 | 16,75 | 16,92 | 16,67 | 16,68 | 0,18% | 24.556,00 |
01.02.2024 | 16,66 | 16,75 | 16,59 | 16,65 | -0,12% | 18.978,00 |
31.01.2024 | 16,90 | 16,90 | 16,54 | 16,67 | -0,12% | 62.324,00 |
30.01.2024 | 16,84 | 16,97 | 16,69 | 16,69 | -1,01% | 18.012,00 |
29.01.2024 | 16,90 | 16,92 | 16,77 | 16,86 | -0,47% | 10.841,00 |
26.01.2024 | 16,94 | 17,08 | 16,78 | 16,94 | -0,18% | 57.212,00 |
25.01.2024 | 16,73 | 17,03 | 16,73 | 16,97 | 0,95% | 28.563,00 |
24.01.2024 | 16,99 | 16,99 | 16,68 | 16,81 | -0,36% | 27.056,00 |
23.01.2024 | 16,80 | 16,93 | 16,73 | 16,87 | 0,18% | 47.335,00 |
22.01.2024 | 16,65 | 16,91 | 16,65 | 16,84 | 1,26% | 29.864,00 |
19.01.2024 | 16,85 | 17,00 | 16,63 | 16,63 | -1,54% | 40.608,00 |
18.01.2024 | 16,89 | 17,00 | 16,85 | 16,89 | 0,12% | 22.651,00 |
17.01.2024 | 16,89 | 17,02 | 16,75 | 16,87 | -0,88% | 24.808,00 |
16.01.2024 | 16,91 | 17,06 | 16,87 | 17,02 | -0,18% | 24.809,00 |
15.01.2024 | 17,39 | 17,39 | 16,99 | 17,05 | -1,33% | 35.612,00 |
12.01.2024 | 16,90 | 17,29 | 16,90 | 17,28 | 1,35% | 20.446,00 |
11.01.2024 | 16,90 | 17,29 | 16,83 | 17,05 | 0,83% | 42.912,00 |
10.01.2024 | 17,15 | 17,15 | 16,85 | 16,91 | -1,46% | 40.895,00 |