17,580€
-1,57%
Echtzeit-Aktienkurs FAGRON N.V. PORT.
Bid:
Ask:
Aktienkurse zur FAGRON N.V. PORT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 17,25 | 17,30 | 16,92 | 17,16 | -0,35% | 46.394,00 |
| 08.01.2024 | 16,84 | 17,28 | 16,77 | 17,22 | 2,93% | 39.987,00 |
| 05.01.2024 | 16,60 | 16,85 | 16,60 | 16,73 | -0,54% | 25.710,00 |
| 04.01.2024 | 16,70 | 16,82 | 16,62 | 16,82 | 0,72% | 25.818,00 |
| 03.01.2024 | 16,94 | 16,95 | 16,60 | 16,70 | -1,47% | 37.412,00 |
| 02.01.2024 | 16,52 | 16,95 | 16,52 | 16,95 | 2,05% | 29.994,00 |
| 29.12.2023 | 16,71 | 16,73 | 16,53 | 16,61 | -0,72% | 42.855,00 |
| 28.12.2023 | 16,86 | 16,90 | 16,73 | 16,73 | -1,01% | 19.838,00 |
| 27.12.2023 | 16,52 | 16,99 | 16,52 | 16,90 | 0,90% | 58.265,00 |
| 22.12.2023 | 16,95 | 16,95 | 16,73 | 16,75 | -0,30% | 15.108,00 |
| 21.12.2023 | 16,73 | 16,91 | 16,56 | 16,80 | -0,30% | 52.516,00 |
| 20.12.2023 | 16,56 | 16,88 | 16,54 | 16,85 | 1,75% | 51.010,00 |
| 19.12.2023 | 16,62 | 16,76 | 16,50 | 16,56 | -1,13% | 52.820,00 |
| 18.12.2023 | 17,10 | 17,10 | 16,68 | 16,75 | -2,39% | 44.140,00 |
| 15.12.2023 | 17,50 | 17,55 | 17,09 | 17,16 | -1,72% | 98.257,00 |
| 14.12.2023 | 17,16 | 17,60 | 17,16 | 17,46 | 0,92% | 47.634,00 |
| 13.12.2023 | 17,09 | 17,40 | 17,09 | 17,30 | 0,76% | 51.579,00 |
| 12.12.2023 | 17,16 | 17,39 | 17,14 | 17,17 | -0,17% | 52.283,00 |
| 11.12.2023 | 17,20 | 17,39 | 17,16 | 17,20 | -0,17% | 22.420,00 |
| 08.12.2023 | 17,16 | 17,41 | 17,14 | 17,23 | 0,41% | 68.267,00 |
| 07.12.2023 | 17,19 | 17,35 | 17,11 | 17,16 | -0,17% | 64.824,00 |
| 06.12.2023 | 17,17 | 17,29 | 17,17 | 17,19 | 0,12% | 26.917,00 |
| 05.12.2023 | 17,11 | 17,28 | 17,02 | 17,17 | -0,29% | 49.642,00 |
| 04.12.2023 | 17,30 | 17,38 | 17,11 | 17,22 | -0,92% | 26.970,00 |
| 01.12.2023 | 17,50 | 17,50 | 17,25 | 17,38 | 0,06% | 45.276,00 |
| 30.11.2023 | 17,58 | 17,58 | 17,20 | 17,37 | -1,08% | 84.948,00 |