18,810€
-0,27%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,11% | 1,00 |
| 16.05.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,42% | 26,00 |
| 15.05.2024 | 19,12 | 19,12 | 18,94 | 18,94 | 0,74% | 15,00 |
| 14.05.2024 | 18,66 | 18,90 | 18,66 | 18,80 | 0,53% | 4.035,00 |
| 13.05.2024 | 18,98 | 19,06 | 18,70 | 18,70 | -1,16% | 1.128,00 |
| 10.05.2024 | 18,82 | 18,93 | 18,79 | 18,92 | 0,69% | - |
| 09.05.2024 | 18,70 | 18,81 | 18,63 | 18,79 | 0,70% | - |
| 08.05.2024 | 18,44 | 18,70 | 18,44 | 18,66 | 1,63% | 1.798,00 |
| 07.05.2024 | 18,12 | 18,36 | 18,12 | 18,36 | 1,44% | 97,00 |
| 06.05.2024 | 18,28 | 18,28 | 18,10 | 18,10 | -0,93% | 169,00 |
| 03.05.2024 | 18,35 | 18,39 | 18,21 | 18,27 | 0,38% | - |
| 02.05.2024 | 18,24 | 18,24 | 18,20 | 18,20 | -0,55% | 148,00 |
| 30.04.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,77% | 1.170,00 |
| 29.04.2024 | 17,82 | 18,16 | 17,82 | 18,16 | 2,02% | 162,00 |
| 26.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,02% | 10,00 |
| 25.04.2024 | 17,56 | 17,62 | 17,56 | 17,62 | -1,01% | 92,00 |
| 24.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,45% | 125,00 |
| 23.04.2024 | 17,91 | 17,97 | 17,84 | 17,88 | 0,45% | - |
| 22.04.2024 | 17,98 | 17,98 | 17,80 | 17,80 | 0,91% | 556,00 |
| 19.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | 300,00 |
| 18.04.2024 | 17,82 | 17,82 | 17,70 | 17,70 | -0,90% | 55,00 |
| 17.04.2024 | 17,84 | 17,86 | 17,82 | 17,86 | 0,90% | 561,00 |
| 16.04.2024 | 17,44 | 17,74 | 17,44 | 17,70 | 0,45% | 1.057,00 |
| 15.04.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,34% | 134,00 |
| 12.04.2024 | 17,78 | 17,84 | 17,56 | 17,56 | -1,46% | 1.341,00 |
| 11.04.2024 | 17,90 | 18,30 | 17,82 | 17,82 | 4,33% | 3.570,00 |
| 10.04.2024 | 17,08 | 17,10 | 16,96 | 17,08 | 0,35% | 4.256,00 |
| 09.04.2024 | 16,96 | 17,02 | 16,96 | 17,02 | 0,12% | 325,00 |
| 08.04.2024 | 17,04 | 17,04 | 17,00 | 17,00 | -0,47% | 344,00 |
| 05.04.2024 | 16,72 | 17,08 | 16,48 | 17,08 | -0,70% | 1.514,00 |
| 04.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 100,00 |
| 03.04.2024 | 17,07 | 17,26 | 17,04 | 17,20 | -0,35% | - |
| 02.04.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -2,21% | 1,00 |
| 28.03.2024 | 17,60 | 17,65 | 17,51 | 17,65 | 0,91% | 1.000,00 |
| 27.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,75% | 2,00 |
| 26.03.2024 | 17,05 | 17,43 | 17,05 | 17,36 | 1,97% | 495,00 |
| 25.03.2024 | 17,05 | 17,11 | 16,73 | 17,03 | -0,50% | - |
| 22.03.2024 | 17,15 | 17,15 | 17,11 | 17,11 | 0,18% | 1.000,00 |
| 21.03.2024 | 17,06 | 17,12 | 17,06 | 17,08 | -0,29% | 235,00 |
| 20.03.2024 | 17,09 | 17,14 | 17,09 | 17,13 | 0,82% | 580,00 |
| 19.03.2024 | 16,90 | 17,00 | 16,90 | 16,99 | -0,53% | 940,00 |
| 18.03.2024 | 17,12 | 17,17 | 17,06 | 17,08 | 0,47% | 936,00 |
| 15.03.2024 | 17,08 | 17,08 | 17,00 | 17,00 | -1,33% | 400,00 |
| 14.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -0,29% | 310,00 |
| 13.03.2024 | 17,53 | 17,56 | 17,19 | 17,28 | -1,14% | - |
| 12.03.2024 | 17,46 | 17,50 | 17,45 | 17,48 | -0,51% | 463,00 |
| 11.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -1,07% | 22,00 |
| 08.03.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,00% | 32,00 |
| 07.03.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 1,30% | 100,00 |
| 06.03.2024 | 17,69 | 17,71 | 17,69 | 17,71 | 0,34% | 170,00 |
| 05.03.2024 | 17,70 | 17,70 | 17,65 | 17,65 | -1,34% | 309,00 |
| 04.03.2024 | 18,09 | 18,09 | 17,89 | 17,89 | -0,94% | 120,00 |
| 01.03.2024 | 18,09 | 18,09 | 17,80 | 18,06 | 1,40% | - |
| 29.02.2024 | 18,01 | 18,02 | 17,81 | 17,81 | -1,17% | 404,00 |
| 28.02.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,28% | 22,00 |
| 27.02.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,61% | 150,00 |
| 26.02.2024 | 17,96 | 18,08 | 17,95 | 18,08 | 0,00% | 328,00 |
| 23.02.2024 | 18,00 | 18,08 | 17,91 | 18,08 | 0,44% | 656,00 |
| 22.02.2024 | 18,04 | 18,04 | 18,00 | 18,00 | -0,44% | 742,00 |
| 21.02.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,33% | 1,00 |
| 20.02.2024 | 18,35 | 18,37 | 17,92 | 18,02 | -0,17% | 444,00 |
| 19.02.2024 | 17,80 | 18,05 | 17,80 | 18,05 | 1,01% | 181,00 |
| 16.02.2024 | 18,06 | 18,09 | 17,86 | 17,87 | -0,94% | 835,00 |
| 15.02.2024 | 18,13 | 18,38 | 17,69 | 18,04 | 2,50% | 2.800,00 |
| 14.02.2024 | 17,29 | 17,60 | 17,29 | 17,60 | 2,86% | 2.950,00 |
| 13.02.2024 | 17,19 | 17,29 | 17,11 | 17,11 | -0,23% | 805,00 |
| 12.02.2024 | 17,07 | 17,15 | 17,07 | 17,15 | 0,20% | 1.164,00 |
| 09.02.2024 | 16,99 | 17,13 | 16,95 | 17,12 | 0,50% | - |
| 08.02.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,12% | 201,00 |
| 07.02.2024 | 16,96 | 17,01 | 16,96 | 17,01 | -0,09% | 160,00 |
| 06.02.2024 | 17,04 | 17,11 | 16,85 | 17,03 | 0,44% | - |
| 05.02.2024 | 16,94 | 16,95 | 16,94 | 16,95 | 1,35% | 6,00 |
| 02.02.2024 | 16,75 | 16,93 | 16,66 | 16,73 | 0,00% | - |
| 01.02.2024 | 16,58 | 16,77 | 16,55 | 16,73 | -0,03% | - |
| 31.01.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,24% | 25,00 |
| 30.01.2024 | 16,91 | 17,00 | 16,66 | 16,69 | -1,42% | - |
| 29.01.2024 | 16,91 | 16,94 | 16,76 | 16,93 | 0,36% | - |
| 26.01.2024 | 16,88 | 16,94 | 16,87 | 16,87 | -0,30% | 881,00 |
| 25.01.2024 | 16,90 | 16,92 | 16,85 | 16,92 | 1,14% | 850,00 |
| 24.01.2024 | 16,93 | 16,93 | 16,73 | 16,73 | -0,54% | 396,00 |
| 23.01.2024 | 16,73 | 16,82 | 16,73 | 16,82 | -0,18% | 900,00 |
| 22.01.2024 | 16,83 | 16,85 | 16,81 | 16,85 | 0,96% | 310,00 |
| 19.01.2024 | 16,89 | 16,89 | 16,65 | 16,69 | -1,59% | 275,00 |
| 18.01.2024 | 16,90 | 17,02 | 16,84 | 16,96 | 0,50% | - |
| 17.01.2024 | 16,85 | 17,04 | 16,75 | 16,88 | -0,85% | - |
| 16.01.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,12% | 85,00 |
| 15.01.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -1,71% | 140,00 |
| 12.01.2024 | 17,19 | 17,31 | 17,06 | 17,30 | 0,79% | - |
| 11.01.2024 | 17,03 | 17,28 | 16,83 | 17,16 | 1,72% | - |
| 10.01.2024 | 17,05 | 17,05 | 16,87 | 16,87 | -1,80% | 203,00 |
| 09.01.2024 | 17,22 | 17,22 | 17,18 | 17,18 | -0,23% | 212,00 |
| 08.01.2024 | 16,88 | 17,22 | 16,83 | 17,22 | 3,05% | 1.802,00 |
| 05.01.2024 | 16,73 | 16,73 | 16,71 | 16,71 | 0,00% | 125,00 |
| 04.01.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,60% | 3,00 |
| 03.01.2024 | 16,77 | 16,77 | 16,60 | 16,61 | -2,35% | 367,00 |
| 02.01.2024 | 16,63 | 17,01 | 16,63 | 17,01 | 2,10% | 237,00 |
| 29.12.2023 | 16,66 | 16,66 | 16,66 | 16,66 | -0,95% | 32,00 |
| 28.12.2023 | 16,74 | 16,82 | 16,74 | 16,82 | -0,83% | 36,00 |
| 27.12.2023 | 16,96 | 16,96 | 16,96 | 16,96 | 0,95% | 340,00 |
| 22.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,96% | 2,00 |