18,270€
0,83%
Echtzeit-Aktienkurs Fargon N.V.
Bid:
Ask:
Aktienkurse zur Fargon N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,77% | - |
| 02.05.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,11% | - |
| 30.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 2,60% | - |
| 29.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 26.04.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,15% | - |
| 25.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -2,46% | - |
| 24.04.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,11% | - |
| 23.04.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,36% | - |
| 22.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,69% | - |
| 19.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -2,35% | - |
| 18.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,24% | - |
| 17.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 2,31% | 200,00 |
| 16.04.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,59% | - |
| 15.04.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,79% | - |
| 12.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,67% | - |
| 11.04.2024 | 17,10 | 17,82 | 17,10 | 17,82 | 4,45% | 120,00 |
| 10.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,19% | - |
| 09.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,59% | - |
| 08.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 2,42% | - |
| 05.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -3,38% | - |
| 04.04.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,71% | - |
| 03.04.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -2,85% | - |
| 02.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,11% | - |
| 28.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 27.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 26.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,18% | - |
| 25.03.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,53% | - |
| 22.03.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,99% | - |
| 21.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 2,26% | - |
| 20.03.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,71% | - |
| 19.03.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,06% | - |
| 18.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,70% | - |
| 15.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -0,81% | - |
| 14.03.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,37% | - |
| 13.03.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,91% | - |
| 12.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 1,21% | - |
| 11.03.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -2,30% | - |
| 08.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 1,83% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,46% | - |
| 06.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,73% | - |
| 05.03.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -1,50% | - |
| 04.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,06% | - |
| 01.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,17% | - |
| 29.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,39% | - |
| 28.02.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,11% | - |
| 27.02.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -0,28% | - |
| 26.02.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,06% | - |
| 23.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,72% | - |
| 21.02.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -1,37% | - |
| 20.02.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 3,00% | - |
| 19.02.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -1,34% | - |
| 16.02.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,90% | - |
| 15.02.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 4,10% | - |
| 14.02.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -0,47% | - |
| 13.02.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
| 12.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,77% | - |
| 09.02.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 08.02.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 07.02.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,06% | - |
| 06.02.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 1,92% | - |
| 05.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,18% | - |
| 02.02.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,91% | - |
| 01.02.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,48% | - |
| 31.01.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,37% | - |
| 30.01.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,12% | - |
| 29.01.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,06% | - |
| 26.01.2024 | 16,91 | 16,91 | 16,85 | 16,85 | 0,66% | 190,00 |
| 25.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,12% | - |
| 24.01.2024 | 16,91 | 16,91 | 16,76 | 16,76 | 0,48% | 320,00 |
| 23.01.2024 | 16,80 | 16,80 | 16,68 | 16,68 | 0,18% | 750,00 |
| 22.01.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,30% | - |
| 19.01.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,18% | - |
| 18.01.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,36% | - |
| 17.01.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,71% | - |
| 16.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,14% | - |
| 15.01.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 1,11% | - |
| 12.01.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,89% | - |
| 11.01.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,70% | - |
| 10.01.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,53% | - |
| 09.01.2024 | 17,20 | 17,20 | 17,14 | 17,14 | 2,63% | 800,00 |
| 08.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,18% | - |
| 05.01.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,06% | - |
| 04.01.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,24% | - |
| 03.01.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 2,00% | - |
| 02.01.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,90% | - |
| 29.12.2023 | 16,69 | 16,69 | 16,69 | 16,69 | -1,18% | - |
| 28.12.2023 | 16,89 | 16,89 | 16,89 | 16,89 | 1,32% | - |
| 27.12.2023 | 16,67 | 16,67 | 16,67 | 16,67 | -0,30% | - |
| 22.12.2023 | 16,72 | 16,72 | 16,72 | 16,72 | 0,18% | - |
| 21.12.2023 | 16,69 | 16,69 | 16,69 | 16,69 | 1,03% | - |
| 20.12.2023 | 16,52 | 16,52 | 16,52 | 16,52 | -1,14% | - |
| 19.12.2023 | 16,71 | 16,71 | 16,71 | 16,71 | -1,88% | - |
| 18.12.2023 | 17,03 | 17,03 | 17,03 | 17,03 | -2,46% | - |
| 15.12.2023 | 17,46 | 17,46 | 17,46 | 17,46 | 0,52% | - |
| 14.12.2023 | 17,37 | 17,37 | 17,37 | 17,37 | 1,52% | - |
| 13.12.2023 | 17,11 | 17,11 | 17,11 | 17,11 | -0,29% | - |
| 12.12.2023 | 17,16 | 17,16 | 17,16 | 17,16 | -0,06% | - |
| 11.12.2023 | 17,17 | 17,17 | 17,17 | 17,17 | 0,29% | - |
| 08.12.2023 | 17,12 | 17,12 | 17,12 | 17,12 | 0,41% | - |