77,150€
-0,84%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 77,95 | 78,40 | 77,10 | 77,15 | -0,84% | - |
| 07.05.2024 | 77,70 | 78,10 | 77,20 | 77,80 | 0,26% | 17.321,00 |
| 06.05.2024 | 76,80 | 77,70 | 76,80 | 77,60 | 1,44% | 15.015,00 |
| 03.05.2024 | 75,00 | 76,50 | 74,70 | 76,50 | 2,00% | 29.288,00 |
| 02.05.2024 | 73,60 | 75,00 | 73,30 | 75,00 | 1,63% | 34.389,00 |
| 30.04.2024 | 73,60 | 74,00 | 73,50 | 73,80 | 0,54% | 21.484,00 |
| 29.04.2024 | 73,00 | 74,30 | 73,00 | 73,40 | 0,96% | 14.855,00 |
| 26.04.2024 | 71,90 | 73,00 | 71,40 | 72,70 | 1,54% | 20.231,00 |
| 25.04.2024 | 72,30 | 73,20 | 71,60 | 71,60 | -1,10% | 31.941,00 |
| 24.04.2024 | 74,70 | 74,70 | 71,90 | 72,40 | -8,01% | 35.113,00 |
| 23.04.2024 | 79,20 | 79,60 | 77,90 | 78,70 | 0,00% | 7.787,00 |
| 22.04.2024 | 77,10 | 78,70 | 77,10 | 78,70 | 1,94% | 7.817,00 |
| 19.04.2024 | 75,30 | 77,30 | 74,90 | 77,20 | 2,66% | 10.357,00 |
| 18.04.2024 | 75,50 | 75,70 | 74,60 | 75,20 | -0,27% | 9.247,00 |
| 17.04.2024 | 74,40 | 76,40 | 74,20 | 75,40 | 1,48% | 15.427,00 |
| 16.04.2024 | 78,20 | 78,20 | 74,30 | 74,30 | -5,47% | 45.539,00 |
| 15.04.2024 | 75,60 | 78,70 | 75,60 | 78,60 | 2,88% | 12.180,00 |
| 12.04.2024 | 77,80 | 78,20 | 76,30 | 76,40 | -1,67% | 8.638,00 |
| 11.04.2024 | 77,60 | 78,70 | 77,40 | 77,70 | -0,13% | 5.294,00 |
| 10.04.2024 | 79,50 | 80,30 | 77,80 | 77,80 | -2,14% | 7.397,00 |
| 09.04.2024 | 81,90 | 81,90 | 79,50 | 79,50 | -3,05% | 8.230,00 |
| 08.04.2024 | 82,00 | 82,50 | 81,00 | 82,00 | -0,24% | 9.080,00 |
| 05.04.2024 | 80,10 | 82,60 | 80,10 | 82,20 | 2,37% | 12.255,00 |
| 04.04.2024 | 81,70 | 83,90 | 80,30 | 80,30 | -1,71% | 42.941,00 |
| 03.04.2024 | 82,00 | 82,70 | 80,40 | 81,70 | 0,62% | 5.782,00 |
| 02.04.2024 | 83,90 | 83,90 | 81,20 | 81,20 | -3,22% | 9.805,00 |
| 28.03.2024 | 82,30 | 84,00 | 81,60 | 83,90 | 1,94% | 17.363,00 |
| 27.03.2024 | 82,40 | 82,80 | 80,20 | 82,30 | -3,40% | 14.513,00 |
| 26.03.2024 | 85,30 | 86,00 | 84,30 | 85,20 | -0,12% | 17.713,00 |
| 25.03.2024 | 84,50 | 86,10 | 83,80 | 85,30 | 1,43% | 15.079,00 |
| 22.03.2024 | 82,00 | 84,10 | 82,00 | 84,10 | 2,56% | 17.710,00 |
| 21.03.2024 | 80,00 | 82,20 | 79,30 | 82,00 | 4,06% | 21.866,00 |
| 20.03.2024 | 77,60 | 79,50 | 76,80 | 78,80 | 0,90% | 14.990,00 |
| 19.03.2024 | 77,60 | 78,20 | 77,50 | 78,10 | 0,64% | 5.965,00 |
| 18.03.2024 | 77,50 | 78,30 | 77,30 | 77,60 | -0,26% | 4.232,00 |
| 15.03.2024 | 77,70 | 77,80 | 76,80 | 77,80 | 0,65% | 18.705,00 |
| 14.03.2024 | 75,70 | 77,70 | 75,70 | 77,30 | 2,93% | 8.834,00 |
| 13.03.2024 | 78,10 | 78,10 | 75,10 | 75,10 | -3,84% | 23.712,00 |
| 12.03.2024 | 78,20 | 78,80 | 77,40 | 78,10 | -0,13% | 5.043,00 |
| 11.03.2024 | 77,90 | 78,60 | 76,90 | 78,20 | -0,13% | 20.563,00 |
| 08.03.2024 | 76,30 | 78,30 | 76,20 | 78,30 | 2,76% | 6.499,00 |
| 07.03.2024 | 77,60 | 78,70 | 75,90 | 76,20 | -1,42% | 20.534,00 |
| 06.03.2024 | 77,20 | 79,40 | 77,20 | 77,30 | 0,52% | 6.579,00 |
| 05.03.2024 | 76,90 | 77,40 | 76,50 | 76,90 | 0,26% | 6.107,00 |
| 04.03.2024 | 76,90 | 77,20 | 75,70 | 76,70 | -0,13% | 10.230,00 |
| 01.03.2024 | 77,00 | 77,90 | 76,30 | 76,80 | -0,26% | 7.484,00 |
| 29.02.2024 | 77,80 | 77,80 | 77,00 | 77,00 | -0,65% | 7.750,00 |
| 28.02.2024 | 80,20 | 80,20 | 76,90 | 77,50 | -3,00% | 13.712,00 |
| 27.02.2024 | 81,10 | 81,50 | 79,90 | 79,90 | -1,48% | 8.139,00 |
| 26.02.2024 | 81,00 | 81,30 | 80,20 | 81,10 | 0,12% | 9.000,00 |
| 23.02.2024 | 81,40 | 81,50 | 80,10 | 81,00 | 0,00% | 7.526,00 |
| 22.02.2024 | 80,00 | 81,40 | 79,80 | 81,00 | 1,38% | 5.633,00 |
| 21.02.2024 | 80,40 | 80,50 | 79,60 | 79,90 | -0,75% | 5.584,00 |
| 20.02.2024 | 80,60 | 80,60 | 79,70 | 80,50 | -0,12% | 3.568,00 |
| 19.02.2024 | 80,10 | 81,40 | 80,10 | 80,60 | 0,12% | 3.351,00 |
| 16.02.2024 | 80,60 | 80,80 | 79,40 | 80,50 | 0,12% | 7.520,00 |
| 15.02.2024 | 79,70 | 80,90 | 79,20 | 80,40 | 0,88% | 4.181,00 |
| 14.02.2024 | 80,20 | 80,80 | 79,70 | 79,70 | -0,62% | 8.601,00 |
| 13.02.2024 | 81,60 | 82,00 | 80,20 | 80,20 | -1,60% | 6.915,00 |
| 12.02.2024 | 80,90 | 82,00 | 80,90 | 81,50 | 0,87% | 4.183,00 |
| 09.02.2024 | 81,30 | 82,00 | 80,40 | 80,80 | -0,86% | 6.749,00 |
| 08.02.2024 | 81,10 | 82,50 | 80,80 | 81,50 | 0,99% | 5.293,00 |
| 07.02.2024 | 80,90 | 81,80 | 80,70 | 80,70 | -0,37% | 11.386,00 |
| 06.02.2024 | 80,80 | 81,50 | 80,40 | 81,00 | 0,25% | 10.380,00 |
| 05.02.2024 | 81,00 | 81,80 | 80,40 | 80,80 | -0,12% | 7.665,00 |
| 02.02.2024 | 80,90 | 82,10 | 80,40 | 80,90 | 0,62% | 7.882,00 |
| 01.02.2024 | 81,80 | 81,80 | 80,40 | 80,40 | -2,19% | 13.041,00 |
| 31.01.2024 | 82,00 | 82,50 | 81,40 | 82,20 | 0,24% | 8.833,00 |
| 30.01.2024 | 81,40 | 82,30 | 81,40 | 82,00 | 0,37% | 4.779,00 |
| 29.01.2024 | 80,60 | 81,70 | 80,30 | 81,70 | 0,86% | 4.359,00 |
| 26.01.2024 | 80,60 | 81,30 | 80,20 | 81,00 | 0,50% | 8.028,00 |
| 25.01.2024 | 81,30 | 81,30 | 80,30 | 80,60 | -0,49% | 7.886,00 |
| 24.01.2024 | 80,80 | 81,50 | 80,30 | 81,00 | 0,25% | 8.642,00 |
| 23.01.2024 | 81,30 | 81,70 | 80,20 | 80,80 | -0,62% | 14.700,00 |
| 22.01.2024 | 83,10 | 83,70 | 81,30 | 81,30 | -1,69% | 11.233,00 |
| 19.01.2024 | 81,80 | 82,70 | 80,70 | 82,70 | 2,35% | 11.827,00 |
| 18.01.2024 | 82,00 | 82,00 | 80,10 | 80,80 | -1,10% | 9.208,00 |
| 17.01.2024 | 83,10 | 83,30 | 81,40 | 81,70 | -3,20% | 9.463,00 |
| 16.01.2024 | 84,40 | 85,10 | 83,70 | 84,40 | -0,35% | 8.565,00 |
| 15.01.2024 | 84,80 | 85,40 | 83,80 | 84,70 | 0,00% | 14.614,00 |
| 12.01.2024 | 83,70 | 85,30 | 83,40 | 84,70 | 1,44% | 11.353,00 |
| 11.01.2024 | 84,40 | 84,80 | 83,40 | 83,50 | -0,60% | 11.138,00 |
| 10.01.2024 | 84,00 | 84,80 | 83,70 | 84,00 | 0,00% | 10.756,00 |
| 09.01.2024 | 85,00 | 85,00 | 83,80 | 84,00 | -1,06% | 8.657,00 |
| 08.01.2024 | 83,70 | 84,90 | 82,60 | 84,90 | 0,95% | 9.645,00 |
| 05.01.2024 | 85,00 | 85,00 | 83,50 | 84,10 | -1,06% | 7.639,00 |
| 04.01.2024 | 83,10 | 85,00 | 83,10 | 85,00 | 2,29% | 8.066,00 |
| 03.01.2024 | 83,80 | 84,50 | 83,10 | 83,10 | -1,19% | 9.591,00 |
| 02.01.2024 | 85,10 | 85,50 | 83,80 | 84,10 | -1,29% | 8.107,00 |
| 29.12.2023 | 84,60 | 85,20 | 84,30 | 85,20 | 0,59% | 15.929,00 |
| 28.12.2023 | 84,70 | 85,20 | 84,00 | 84,70 | 0,47% | 11.335,00 |
| 27.12.2023 | 82,80 | 84,70 | 82,80 | 84,30 | 2,06% | 11.001,00 |
| 22.12.2023 | 82,80 | 83,40 | 81,90 | 82,60 | -0,48% | 6.396,00 |
| 21.12.2023 | 83,30 | 83,60 | 81,90 | 83,00 | -0,72% | 9.633,00 |
| 20.12.2023 | 82,70 | 84,20 | 82,40 | 83,60 | 1,33% | 10.095,00 |
| 19.12.2023 | 82,90 | 83,50 | 82,10 | 82,50 | -0,48% | 9.096,00 |
| 18.12.2023 | 82,30 | 83,10 | 81,70 | 82,90 | 0,12% | 10.979,00 |
| 15.12.2023 | 81,50 | 82,80 | 81,50 | 82,80 | 1,47% | 18.098,00 |
| 14.12.2023 | 78,50 | 82,00 | 78,50 | 81,60 | 4,88% | 18.502,00 |
| 13.12.2023 | 76,70 | 78,30 | 76,70 | 77,80 | 1,43% | 14.881,00 |