77,900€
-2,01%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -2,26% | - |
| 16.05.2024 | 78,00 | 79,50 | 78,00 | 79,50 | 4,06% | 27,00 |
| 15.05.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 5,23% | - |
| 14.05.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,89% | - |
| 13.05.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,07% | - |
| 10.05.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -1,58% | - |
| 09.05.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -0,91% | - |
| 08.05.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,26% | - |
| 07.05.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 1,46% | - |
| 06.05.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 1,07% | - |
| 03.05.2024 | 73,80 | 74,60 | 73,80 | 74,60 | 2,90% | 1,00 |
| 02.05.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -0,55% | - |
| 30.04.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 1,53% | - |
| 29.04.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 0,14% | - |
| 26.04.2024 | 71,70 | 71,70 | 71,70 | 71,70 | -0,42% | - |
| 25.04.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -7,22% | - |
| 24.04.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,52% | - |
| 23.04.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 1,05% | 200,00 |
| 22.04.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 3,52% | - |
| 19.04.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -1,34% | - |
| 18.04.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,53% | - |
| 17.04.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -1,70% | - |
| 16.04.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 1,19% | - |
| 15.04.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -1,95% | - |
| 12.04.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,13% | - |
| 11.04.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -2,90% | - |
| 10.04.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -1,98% | - |
| 09.04.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -0,61% | - |
| 08.04.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 0,87% | - |
| 05.04.2024 | 80,70 | 80,70 | 80,70 | 80,70 | -0,25% | - |
| 04.04.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 0,12% | - |
| 03.04.2024 | 80,80 | 80,80 | 80,80 | 80,80 | -1,70% | - |
| 02.04.2024 | 82,20 | 82,20 | 82,20 | 82,20 | 1,11% | - |
| 28.03.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -0,49% | - |
| 27.03.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -3,43% | - |
| 26.03.2024 | 84,60 | 84,60 | 84,60 | 84,60 | 2,67% | - |
| 25.03.2024 | 82,40 | 82,40 | 82,40 | 82,40 | 2,36% | - |
| 22.03.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 2,29% | - |
| 21.03.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 2,61% | - |
| 20.03.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,00% | - |
| 19.03.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 1,19% | - |
| 18.03.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,66% | - |
| 15.03.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 1,33% | - |
| 14.03.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -2,59% | - |
| 13.03.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,91% | - |
| 12.03.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,00% | - |
| 11.03.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 1,73% | - |
| 08.03.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -1,70% | - |
| 07.03.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,52% | - |
| 06.03.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 0,40% | - |
| 05.03.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 0,40% | - |
| 04.03.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -1,18% | - |
| 01.03.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -0,26% | - |
| 29.02.2024 | 76,70 | 76,70 | 76,70 | 76,70 | -3,28% | - |
| 28.02.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -0,25% | - |
| 27.02.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,25% | - |
| 26.02.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -0,50% | - |
| 23.02.2024 | 80,10 | 80,10 | 80,10 | 80,10 | 0,63% | - |
| 22.02.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,51% | - |
| 21.02.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -0,38% | - |
| 20.02.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,25% | - |
| 19.02.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -0,38% | - |
| 16.02.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,38% | - |
| 15.02.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 0,13% | - |
| 14.02.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -1,61% | - |
| 13.02.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,37% | - |
| 12.02.2024 | 80,20 | 80,20 | 80,20 | 80,20 | -0,50% | - |
| 09.02.2024 | 80,60 | 80,60 | 80,60 | 80,60 | 0,75% | - |
| 08.02.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -0,12% | - |
| 07.02.2024 | 80,10 | 80,10 | 80,10 | 80,10 | 0,50% | - |
| 06.02.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,13% | - |
| 05.02.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,38% | - |
| 02.02.2024 | 79,90 | 79,90 | 79,90 | 79,90 | -1,24% | - |
| 01.02.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 0,25% | - |
| 31.01.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 0,25% | - |
| 30.01.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,37% | - |
| 29.01.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 0,63% | - |
| 26.01.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -0,13% | - |
| 25.01.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,50% | - |
| 24.01.2024 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 23.01.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,86% | - |
| 22.01.2024 | 81,70 | 81,70 | 81,70 | 81,70 | 2,51% | - |
| 19.01.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -1,60% | - |
| 18.01.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -1,70% | - |
| 17.01.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,96% | - |
| 16.01.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -0,60% | - |
| 15.01.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 0,84% | - |
| 12.01.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,24% | - |
| 11.01.2024 | 83,20 | 83,20 | 83,20 | 83,20 | 0,36% | - |
| 10.01.2024 | 82,90 | 82,90 | 82,90 | 82,90 | -1,07% | - |
| 09.01.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,84% | - |
| 08.01.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -0,36% | - |
| 05.01.2024 | 83,40 | 83,40 | 83,40 | 83,40 | 1,21% | - |
| 04.01.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,48% | - |
| 03.01.2024 | 82,80 | 82,80 | 82,80 | 82,80 | -1,43% | - |
| 02.01.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,59% | - |
| 29.12.2023 | 83,90 | 84,50 | 83,90 | 84,50 | 0,96% | 117,00 |
| 28.12.2023 | 83,70 | 83,70 | 83,70 | 83,70 | 2,32% | - |
| 27.12.2023 | 81,80 | 81,80 | 81,80 | 81,80 | -0,37% | - |
| 22.12.2023 | 82,10 | 82,10 | 82,10 | 82,10 | -0,24% | - |