77,200€
-1,78%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 78,85 | 78,85 | 77,25 | 77,90 | -1,08% | - |
| 16.05.2024 | 79,20 | 79,30 | 78,75 | 78,75 | -0,57% | - |
| 15.05.2024 | 77,50 | 79,60 | 77,40 | 79,20 | 2,19% | - |
| 14.05.2024 | 73,90 | 77,60 | 73,80 | 77,50 | 5,01% | - |
| 13.05.2024 | 75,10 | 75,20 | 73,80 | 73,80 | -1,60% | - |
| 10.05.2024 | 75,90 | 76,20 | 74,80 | 75,00 | -1,19% | - |
| 09.05.2024 | 76,00 | 84,85 | 75,80 | 75,90 | -1,75% | - |
| 08.05.2024 | 77,80 | 78,40 | 76,90 | 77,25 | -0,71% | - |
| 07.05.2024 | 77,40 | 78,05 | 77,20 | 77,80 | 0,26% | - |
| 06.05.2024 | 76,25 | 77,75 | 76,25 | 77,60 | 1,50% | - |
| 03.05.2024 | 74,90 | 76,45 | 74,70 | 76,45 | 2,34% | - |
| 02.05.2024 | 73,60 | 74,90 | 73,50 | 74,70 | 1,63% | - |
| 30.04.2024 | 73,95 | 74,05 | 73,40 | 73,50 | -0,47% | - |
| 29.04.2024 | 72,60 | 79,05 | 72,60 | 73,85 | 1,72% | - |
| 26.04.2024 | 72,25 | 73,00 | 71,40 | 72,60 | 0,35% | - |
| 25.04.2024 | 73,15 | 73,25 | 72,25 | 72,35 | -1,23% | - |
| 24.04.2024 | 78,70 | 78,80 | 72,05 | 73,25 | -6,69% | - |
| 23.04.2024 | 78,35 | 79,75 | 78,00 | 78,50 | -0,32% | - |
| 22.04.2024 | 77,20 | 78,85 | 76,95 | 78,75 | 2,14% | - |
| 19.04.2024 | 74,90 | 77,30 | 74,90 | 77,10 | 1,92% | - |
| 18.04.2024 | 75,75 | 76,05 | 74,60 | 75,65 | -0,13% | - |
| 17.04.2024 | 75,20 | 76,40 | 74,30 | 75,75 | -0,72% | - |
| 16.04.2024 | 77,90 | 77,90 | 76,10 | 76,30 | -2,18% | - |
| 15.04.2024 | 76,65 | 78,60 | 76,00 | 78,00 | 2,03% | - |
| 12.04.2024 | 78,30 | 78,40 | 76,35 | 76,45 | -1,74% | - |
| 11.04.2024 | 78,15 | 78,70 | 77,35 | 77,80 | -0,45% | - |
| 10.04.2024 | 80,25 | 80,70 | 78,00 | 78,15 | -2,80% | - |
| 09.04.2024 | 80,90 | 82,10 | 80,05 | 80,40 | -1,95% | - |
| 08.04.2024 | 81,40 | 82,55 | 81,00 | 82,00 | -0,67% | - |
| 05.04.2024 | 82,55 | 82,65 | 80,25 | 82,55 | 0,86% | - |
| 04.04.2024 | 82,05 | 83,85 | 81,85 | 81,85 | -0,24% | - |
| 03.04.2024 | 81,90 | 82,65 | 80,50 | 82,05 | 0,06% | - |
| 02.04.2024 | 83,85 | 83,85 | 81,75 | 82,00 | -2,26% | - |
| 28.03.2024 | 82,45 | 83,90 | 81,70 | 83,90 | 1,70% | - |
| 27.03.2024 | 83,50 | 83,60 | 80,20 | 82,50 | -3,28% | - |
| 26.03.2024 | 85,90 | 85,95 | 84,45 | 85,30 | -0,64% | - |
| 25.03.2024 | 83,65 | 86,05 | 83,60 | 85,85 | 2,63% | - |
| 22.03.2024 | 81,60 | 84,20 | 81,40 | 83,65 | 2,26% | - |
| 21.03.2024 | 79,90 | 81,90 | 79,30 | 81,80 | 2,63% | - |
| 20.03.2024 | 77,75 | 79,70 | 76,90 | 79,70 | 2,25% | - |
| 19.03.2024 | 77,85 | 78,20 | 77,50 | 77,95 | 0,00% | - |
| 18.03.2024 | 76,80 | 78,35 | 76,80 | 77,95 | 1,37% | - |
| 15.03.2024 | 77,45 | 77,70 | 76,70 | 76,90 | -0,71% | - |
| 14.03.2024 | 76,25 | 77,50 | 75,55 | 77,45 | 1,37% | - |
| 13.03.2024 | 78,40 | 78,55 | 76,20 | 76,40 | -2,74% | - |
| 12.03.2024 | 77,80 | 79,60 | 77,60 | 78,55 | 1,29% | - |
| 11.03.2024 | 77,60 | 78,55 | 77,20 | 77,55 | -0,32% | - |
| 08.03.2024 | 76,25 | 78,40 | 76,15 | 77,80 | 1,83% | - |
| 07.03.2024 | 77,60 | 78,70 | 75,95 | 76,40 | -1,86% | - |
| 06.03.2024 | 77,30 | 79,25 | 77,25 | 77,85 | 0,84% | - |
| 05.03.2024 | 76,20 | 77,40 | 76,20 | 77,20 | 0,98% | - |
| 04.03.2024 | 76,70 | 77,25 | 75,70 | 76,45 | -0,46% | - |
| 01.03.2024 | 77,55 | 77,85 | 76,40 | 76,80 | -0,97% | - |
| 29.02.2024 | 77,80 | 77,95 | 77,10 | 77,55 | 0,71% | - |
| 28.02.2024 | 80,35 | 80,35 | 77,00 | 77,00 | -4,17% | - |
| 27.02.2024 | 80,80 | 81,50 | 80,25 | 80,35 | -0,56% | - |
| 26.02.2024 | 80,90 | 81,25 | 80,30 | 80,80 | -0,25% | - |
| 23.02.2024 | 81,30 | 81,40 | 80,20 | 81,00 | -0,80% | - |
| 22.02.2024 | 80,75 | 81,65 | 79,70 | 81,65 | 1,49% | - |
| 21.02.2024 | 79,20 | 80,55 | 79,20 | 80,45 | 0,19% | - |
| 20.02.2024 | 80,60 | 80,85 | 79,70 | 80,30 | -0,50% | - |
| 19.02.2024 | 80,40 | 81,45 | 80,05 | 80,70 | 0,31% | - |
| 16.02.2024 | 80,70 | 80,80 | 79,50 | 80,45 | -0,19% | - |
| 15.02.2024 | 80,30 | 80,95 | 79,35 | 80,60 | 0,44% | - |
| 14.02.2024 | 80,15 | 80,65 | 79,95 | 80,25 | 0,06% | - |
| 13.02.2024 | 81,50 | 81,90 | 80,00 | 80,20 | -1,72% | - |
| 12.02.2024 | 81,35 | 82,05 | 80,95 | 81,60 | 0,31% | - |
| 09.02.2024 | 81,65 | 81,95 | 80,50 | 81,35 | -0,55% | - |
| 08.02.2024 | 81,05 | 82,65 | 80,70 | 81,80 | 0,86% | - |
| 07.02.2024 | 81,25 | 81,80 | 80,90 | 81,10 | -0,18% | - |
| 06.02.2024 | 80,85 | 81,55 | 80,35 | 81,25 | 0,43% | - |
| 05.02.2024 | 80,80 | 81,65 | 80,45 | 80,90 | 0,12% | - |
| 02.02.2024 | 81,00 | 82,05 | 80,50 | 80,80 | 0,31% | - |
| 01.02.2024 | 81,85 | 81,95 | 80,50 | 80,55 | -1,83% | - |
| 31.01.2024 | 81,80 | 82,60 | 81,50 | 82,05 | 0,12% | - |
| 30.01.2024 | 81,60 | 82,30 | 81,50 | 81,95 | 0,24% | - |
| 29.01.2024 | 81,25 | 81,75 | 80,25 | 81,75 | 0,55% | - |
| 26.01.2024 | 80,80 | 81,40 | 80,25 | 81,30 | 0,49% | - |
| 25.01.2024 | 80,85 | 81,10 | 79,70 | 80,90 | 0,12% | - |
| 24.01.2024 | 81,25 | 81,60 | 80,25 | 80,80 | -0,25% | - |
| 23.01.2024 | 82,15 | 82,25 | 80,25 | 81,00 | -1,28% | - |
| 22.01.2024 | 82,75 | 83,85 | 81,90 | 82,05 | -0,91% | - |
| 19.01.2024 | 80,85 | 82,85 | 80,80 | 82,80 | 2,41% | - |
| 18.01.2024 | 82,05 | 82,15 | 80,20 | 80,85 | -1,46% | - |
| 17.01.2024 | 83,60 | 83,70 | 81,40 | 82,05 | -2,44% | - |
| 16.01.2024 | 84,35 | 85,10 | 83,80 | 84,10 | -0,65% | - |
| 15.01.2024 | 84,80 | 85,50 | 83,90 | 84,65 | -0,12% | - |
| 12.01.2024 | 84,00 | 85,45 | 83,40 | 84,75 | 0,89% | - |
| 11.01.2024 | 84,35 | 84,95 | 83,50 | 84,00 | -0,24% | - |
| 10.01.2024 | 84,05 | 84,80 | 83,70 | 84,20 | 0,06% | - |
| 09.01.2024 | 84,90 | 84,90 | 83,75 | 84,15 | -1,00% | - |
| 08.01.2024 | 84,30 | 85,00 | 82,50 | 85,00 | 0,83% | - |
| 05.01.2024 | 84,50 | 84,85 | 83,50 | 84,30 | -0,41% | - |
| 04.01.2024 | 83,50 | 85,05 | 83,20 | 84,65 | 1,62% | - |
| 03.01.2024 | 83,85 | 84,45 | 83,10 | 83,30 | -0,72% | - |
| 02.01.2024 | 85,10 | 85,55 | 83,80 | 83,90 | -1,29% | - |
| 29.12.2023 | 85,00 | 85,10 | 84,40 | 85,00 | -0,53% | - |
| 28.12.2023 | 84,80 | 85,55 | 84,10 | 85,45 | 0,89% | - |
| 27.12.2023 | 82,90 | 84,80 | 82,80 | 84,70 | 2,42% | - |
| 22.12.2023 | 83,15 | 83,35 | 81,85 | 82,70 | -0,90% | - |