77,900€
-1,08%
Echtzeit-Aktienkurs ARGAN EO 2
Bid:
Ask:
Aktienkurse zur ARGAN EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 78,75 | 78,80 | 77,25 | 77,90 | -1,08% | - |
| 16.05.2024 | 79,00 | 79,35 | 78,75 | 78,75 | -0,32% | - |
| 15.05.2024 | 77,55 | 79,50 | 77,45 | 79,00 | 1,87% | - |
| 14.05.2024 | 74,00 | 77,55 | 74,00 | 77,55 | 4,80% | - |
| 13.05.2024 | 74,90 | 75,20 | 73,95 | 74,00 | -1,07% | - |
| 10.05.2024 | 75,80 | 76,30 | 74,75 | 74,80 | -1,45% | - |
| 09.05.2024 | 77,25 | 77,25 | 75,65 | 75,90 | -1,75% | - |
| 08.05.2024 | 77,75 | 78,40 | 76,85 | 77,25 | -0,64% | - |
| 07.05.2024 | 77,50 | 78,05 | 77,20 | 77,75 | 0,32% | - |
| 06.05.2024 | 76,30 | 77,75 | 76,30 | 77,50 | 1,57% | - |
| 03.05.2024 | 74,75 | 76,35 | 74,55 | 76,30 | 2,07% | - |
| 02.05.2024 | 73,55 | 74,85 | 73,50 | 74,75 | 1,77% | - |
| 30.04.2024 | 73,75 | 73,95 | 73,35 | 73,45 | -0,54% | - |
| 29.04.2024 | 72,15 | 74,35 | 72,15 | 73,85 | 2,43% | - |
| 26.04.2024 | 73,15 | 73,25 | 71,60 | 72,10 | -1,57% | - |
| 25.04.2024 | 72,85 | 73,35 | 72,05 | 73,25 | 0,69% | - |
| 24.04.2024 | 78,70 | 78,70 | 71,95 | 72,75 | -7,44% | - |
| 23.04.2024 | 78,45 | 79,40 | 77,95 | 78,60 | 0,19% | - |
| 22.04.2024 | 77,10 | 78,55 | 76,95 | 78,45 | 1,75% | - |
| 19.04.2024 | 74,65 | 77,25 | 74,50 | 77,10 | 2,87% | - |
| 18.04.2024 | 76,00 | 76,00 | 74,25 | 74,95 | -1,12% | - |
| 17.04.2024 | 76,30 | 76,35 | 74,30 | 75,80 | -0,66% | - |
| 16.04.2024 | 78,00 | 78,00 | 76,10 | 76,30 | -2,30% | - |
| 15.04.2024 | 76,75 | 78,70 | 76,05 | 78,10 | 2,02% | - |
| 12.04.2024 | 78,10 | 78,25 | 76,45 | 76,55 | -1,98% | - |
| 11.04.2024 | 78,25 | 78,70 | 77,35 | 78,10 | -0,19% | - |
| 10.04.2024 | 80,15 | 80,30 | 77,90 | 78,25 | -2,37% | - |
| 09.04.2024 | 82,15 | 82,15 | 79,95 | 80,15 | -2,43% | - |
| 08.04.2024 | 81,35 | 82,45 | 80,95 | 82,15 | 0,98% | - |
| 05.04.2024 | 82,30 | 82,40 | 80,20 | 81,35 | -1,27% | - |
| 04.04.2024 | 82,05 | 83,85 | 81,60 | 82,40 | 0,55% | - |
| 03.04.2024 | 82,10 | 82,75 | 80,45 | 81,95 | -0,18% | - |
| 02.04.2024 | 82,00 | 82,10 | 82,00 | 82,10 | 0,98% | - |
| 27.03.2024 | 85,30 | 85,30 | 81,25 | 81,30 | -4,69% | - |
| 26.03.2024 | 85,75 | 85,95 | 84,25 | 85,30 | -0,52% | - |
| 25.03.2024 | 83,55 | 86,15 | 83,45 | 85,75 | 2,63% | - |
| 22.03.2024 | 81,80 | 83,85 | 81,35 | 83,55 | 2,14% | - |
| 21.03.2024 | 79,40 | 82,15 | 79,25 | 81,80 | 3,28% | - |
| 20.03.2024 | 77,85 | 79,45 | 76,65 | 79,20 | 1,73% | - |
| 19.03.2024 | 77,85 | 78,25 | 77,45 | 77,85 | 0,00% | - |
| 18.03.2024 | 76,80 | 78,35 | 76,80 | 77,85 | 1,37% | - |
| 15.03.2024 | 77,45 | 78,05 | 76,70 | 76,80 | -0,84% | - |
| 14.03.2024 | 76,30 | 77,55 | 75,50 | 77,45 | 1,51% | - |
| 13.03.2024 | 78,30 | 78,55 | 75,80 | 76,30 | -2,55% | - |
| 12.03.2024 | 77,55 | 78,95 | 77,45 | 78,30 | 0,97% | - |
| 11.03.2024 | 77,65 | 78,65 | 77,00 | 77,55 | -0,26% | - |
| 08.03.2024 | 76,40 | 78,50 | 76,05 | 77,75 | 1,90% | - |
| 07.03.2024 | 77,65 | 78,65 | 75,95 | 76,30 | -1,86% | - |
| 06.03.2024 | 77,25 | 79,45 | 77,15 | 77,75 | 0,65% | - |
| 05.03.2024 | 76,25 | 77,45 | 76,15 | 77,25 | 0,98% | - |
| 04.03.2024 | 76,60 | 77,35 | 75,65 | 76,50 | -0,13% | 20,00 |
| 01.03.2024 | 77,55 | 77,85 | 76,35 | 76,60 | -1,10% | - |
| 29.02.2024 | 77,80 | 78,00 | 76,55 | 77,45 | -0,32% | - |
| 28.02.2024 | 80,35 | 80,45 | 76,85 | 77,70 | -3,42% | - |
| 27.02.2024 | 80,70 | 81,55 | 80,05 | 80,45 | -0,43% | - |
| 26.02.2024 | 80,75 | 81,35 | 80,25 | 80,80 | -0,06% | - |
| 23.02.2024 | 81,25 | 81,50 | 80,15 | 80,85 | -0,61% | - |
| 22.02.2024 | 80,40 | 81,35 | 79,65 | 81,35 | 1,24% | - |
| 21.02.2024 | 80,15 | 80,65 | 79,35 | 80,35 | 0,25% | - |
| 20.02.2024 | 80,55 | 80,90 | 79,65 | 80,15 | -0,50% | - |
| 19.02.2024 | 80,65 | 81,45 | 79,85 | 80,55 | -0,12% | - |
| 16.02.2024 | 80,40 | 80,85 | 79,45 | 80,65 | 0,31% | - |
| 15.02.2024 | 80,15 | 81,05 | 79,25 | 80,40 | 0,31% | - |
| 14.02.2024 | 80,25 | 80,75 | 79,75 | 80,15 | 0,00% | - |
| 13.02.2024 | 81,60 | 81,95 | 80,10 | 80,15 | -1,78% | - |
| 12.02.2024 | 81,10 | 82,15 | 80,95 | 81,60 | 0,55% | - |
| 09.02.2024 | 81,80 | 82,15 | 80,35 | 81,15 | -0,79% | - |
| 08.02.2024 | 81,05 | 82,55 | 80,65 | 81,80 | 1,11% | - |
| 07.02.2024 | 81,25 | 81,85 | 80,85 | 80,90 | -0,43% | - |
| 06.02.2024 | 80,70 | 81,65 | 80,25 | 81,25 | 0,68% | - |
| 05.02.2024 | 80,50 | 81,75 | 80,45 | 80,70 | 0,19% | - |
| 02.02.2024 | 80,65 | 82,15 | 80,45 | 80,55 | -0,37% | - |
| 01.02.2024 | 82,15 | 82,25 | 80,45 | 80,85 | -1,58% | - |
| 31.01.2024 | 81,70 | 82,65 | 81,45 | 82,15 | 0,67% | - |
| 30.01.2024 | 81,55 | 82,25 | 81,45 | 81,60 | 0,06% | - |
| 29.01.2024 | 81,10 | 81,55 | 80,25 | 81,55 | 0,43% | - |
| 26.01.2024 | 80,50 | 81,35 | 80,25 | 81,20 | 0,62% | - |
| 25.01.2024 | 80,90 | 81,35 | 80,25 | 80,70 | -0,25% | - |
| 24.01.2024 | 80,95 | 81,65 | 80,25 | 80,90 | 0,06% | - |
| 23.01.2024 | 82,05 | 82,25 | 80,25 | 80,85 | -1,46% | - |
| 22.01.2024 | 82,50 | 83,95 | 81,75 | 82,05 | -0,55% | - |
| 19.01.2024 | 80,75 | 82,75 | 80,75 | 82,50 | 2,04% | - |
| 18.01.2024 | 82,05 | 82,15 | 80,05 | 80,85 | -1,46% | - |
| 17.01.2024 | 83,70 | 83,70 | 81,35 | 82,05 | -2,32% | - |
| 16.01.2024 | 84,45 | 85,15 | 83,75 | 84,00 | -0,53% | - |
| 15.01.2024 | 84,65 | 85,35 | 83,75 | 84,45 | 0,00% | - |
| 12.01.2024 | 83,70 | 85,35 | 83,25 | 84,45 | 0,90% | - |
| 11.01.2024 | 84,15 | 84,85 | 83,45 | 83,70 | -0,53% | - |
| 10.01.2024 | 84,15 | 84,85 | 83,55 | 84,15 | -0,12% | - |
| 09.01.2024 | 84,60 | 84,75 | 83,65 | 84,25 | -0,41% | - |
| 08.01.2024 | 84,30 | 84,75 | 82,65 | 84,60 | 0,36% | - |
| 05.01.2024 | 84,45 | 84,85 | 83,45 | 84,30 | -0,30% | - |
| 04.01.2024 | 83,25 | 85,05 | 83,25 | 84,55 | 1,44% | - |
| 03.01.2024 | 84,10 | 84,55 | 83,10 | 83,35 | -0,89% | - |
| 02.01.2024 | 85,10 | 85,45 | 83,95 | 84,10 | -1,06% | - |
| 29.12.2023 | 84,95 | 85,15 | 84,25 | 85,00 | 0,18% | - |
| 28.12.2023 | 84,60 | 85,15 | 84,05 | 84,85 | 0,30% | - |
| 27.12.2023 | 82,25 | 84,65 | 82,15 | 84,60 | 3,11% | - |
| 22.12.2023 | 83,35 | 83,45 | 81,95 | 82,05 | -1,56% | - |
| 21.12.2023 | 83,65 | 83,70 | 82,00 | 83,35 | -0,24% | - |