Argan ARG
EURONEXT · Frankreich · Finanzen
€66,60-1,40 (-2,06 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66,60 | -2,06 % | €67,00 | €67,30 | €65,80 | 13,64K |
| 2026-09-30 | €68,00 | -2,16 % | €69,70 | €69,70 | €67,20 | 52,39K |
| 2026-09-29 | €69,50 | -0,43 % | €69,40 | €70,70 | €69,30 | 8,85K |
| 2026-09-28 | €69,80 | -0,57 % | €71,00 | €71,20 | €69,80 | 14,44K |
| 2026-09-25 | €70,20 | -0,85 % | €70,80 | €71,20 | €70,10 | 6,26K |
| 2026-09-24 | €70,80 | +0,43 % | €70,20 | €71,40 | €70,10 | 6,01K |
| 2026-09-23 | €70,50 | -1,81 % | €71,10 | €71,70 | €70,50 | 6,94K |
| 2026-09-22 | €71,80 | +0,14 % | €72,50 | €72,50 | €71,40 | 4,46K |
| 2026-09-21 | €71,70 | 0,00 % | €71,10 | €72,10 | €71,00 | 7,73K |
| 2026-09-18 | €71,70 | -0,97 % | €71,90 | €72,00 | €71,40 | 40,07K |
| 2026-09-17 | €72,40 | +0,56 % | €71,30 | €72,80 | €71,30 | 7,04K |
| 2026-09-16 | €72,00 | +0,84 % | €71,70 | €72,30 | €71,30 | 6,96K |
| 2026-09-15 | €71,40 | -0,42 % | €71,70 | €71,70 | €70,90 | 10,58K |
| 2026-09-14 | €71,70 | -0,42 % | €71,20 | €72,30 | €71,20 | 13,22K |
| 2026-09-11 | €72,00 | +1,41 % | €71,30 | €72,20 | €71,30 | 9,68K |
| 2026-09-10 | €71,00 | -1,53 % | €72,30 | €72,90 | €71,00 | 6,76K |
| 2026-09-09 | €72,10 | -1,90 % | €73,20 | €73,50 | €72,10 | 10,19K |
| 2026-09-08 | €73,50 | +1,52 % | €72,20 | €73,50 | €72,20 | 21,99K |
| 2026-09-07 | €72,40 | -1,76 % | €74,10 | €74,10 | €72,40 | 4,48K |
| 2026-09-04 | €73,70 | -0,27 % | €74,20 | €74,20 | €73,20 | 5,62K |
| 2026-09-03 | €73,90 | +1,93 % | €72,70 | €74,00 | €72,70 | 7,88K |
| 2026-09-02 | €72,50 | -0,68 % | €72,80 | €73,50 | €72,50 | 14,72K |
| 2026-09-01 | €73,00 | +0,83 % | €72,10 | €73,10 | €71,90 | 15,24K |
| 2026-08-31 | €72,40 | -1,23 % | €72,20 | €73,00 | €71,80 | 44,03K |
| 2026-08-28 | €73,30 | +0,14 % | €73,20 | €73,90 | €73,20 | 6,59K |
| 2026-08-27 | €73,20 | 0,00 % | €73,50 | €74,00 | €72,80 | 12,97K |
| 2026-08-26 | €73,20 | -0,54 % | €74,00 | €74,20 | €73,20 | 7,38K |
| 2026-08-25 | €73,60 | +0,27 % | €73,20 | €74,00 | €73,20 | 8,25K |
| 2026-08-24 | €73,40 | +1,38 % | €73,00 | €73,80 | €72,90 | 9,74K |
| 2026-08-21 | €72,40 | -0,28 % | €72,00 | €73,30 | €72,00 | 25,31K |
| 2026-08-20 | €72,60 | +1,11 % | €72,10 | €72,60 | €71,80 | 9,01K |
| 2026-08-19 | €71,80 | -0,55 % | €72,00 | €72,20 | €71,30 | 16,79K |
| 2026-08-18 | €72,20 | +0,42 % | €71,80 | €72,20 | €71,40 | 51,70K |
| 2026-08-17 | €71,90 | -1,37 % | €72,60 | €72,80 | €71,90 | 11,33K |
| 2026-08-14 | €72,90 | 0,00 % | €72,60 | €73,00 | €72,10 | 25,92K |
| 2026-08-13 | €72,90 | -0,14 % | €73,00 | €73,40 | €72,70 | 56,02K |
| 2026-08-12 | €73,00 | -0,41 % | €73,40 | €73,50 | €72,80 | 20,35K |
| 2026-08-11 | €73,30 | -0,27 % | €73,60 | €73,80 | €73,10 | 6,71K |
| 2026-08-10 | €73,50 | -0,94 % | €74,20 | €74,20 | €73,40 | 8,84K |
| 2026-08-07 | €74,20 | -0,27 % | €75,40 | €75,40 | €73,70 | 6,88K |
| 2026-08-06 | €74,40 | +0,54 % | €74,60 | €75,00 | €74,30 | 12,43K |
| 2026-08-05 | €74,00 | -1,20 % | €74,50 | €75,20 | €74,00 | 14,29K |
| 2026-08-04 | €74,90 | -0,13 % | €74,70 | €76,20 | €74,70 | 23,18K |
| 2026-08-03 | €75,00 | -1,06 % | €75,10 | €76,50 | €74,50 | 21,53K |
| 2026-07-31 | €75,80 | +0,26 % | €75,70 | €76,60 | €75,60 | 37,02K |
| 2026-07-30 | €75,60 | -1,18 % | €76,10 | €77,30 | €75,60 | 14,39K |
| 2026-07-29 | €76,50 | -1,16 % | €77,30 | €78,20 | €76,50 | 33,38K |
| 2026-07-28 | €77,40 | +0,65 % | €77,00 | €77,90 | €76,90 | 28,74K |
| 2026-07-27 | €76,90 | +2,26 % | €75,20 | €77,10 | €75,10 | 71,27K |
| 2026-07-24 | €75,20 | +14,98 % | €70,40 | €76,50 | €69,90 | 215,14K |
| 2026-07-23 | €65,40 | +1,24 % | €63,50 | €65,90 | €63,40 | 28,82K |
| 2026-07-22 | €64,60 | +0,94 % | €64,00 | €65,40 | €63,20 | 14,43K |
| 2026-07-21 | €64,00 | -0,62 % | €64,30 | €64,50 | €63,60 | 16,37K |
| 2026-07-20 | €64,40 | +0,63 % | €63,50 | €64,50 | €63,40 | 16,05K |
| 2026-07-17 | €64,00 | +1,11 % | €63,30 | €64,10 | €63,30 | 25,07K |
| 2026-07-16 | €63,30 | +1,28 % | €62,00 | €63,30 | €61,70 | 14,43K |
| 2026-07-15 | €62,50 | +1,13 % | €61,60 | €62,50 | €61,00 | 14,08K |
| 2026-07-14 | €61,80 | +0,82 % | €61,30 | €62,20 | €60,90 | 17,06K |
| 2026-07-13 | €61,30 | -0,65 % | €61,70 | €61,80 | €61,10 | 9,46K |
| 2026-07-10 | €61,70 | +0,49 % | €61,90 | €62,60 | €61,60 | 8,98K |
| 2026-07-09 | €61,40 | +1,49 % | €60,80 | €62,20 | €60,80 | 11,78K |
| 2026-07-08 | €60,50 | -2,89 % | €62,20 | €62,20 | €60,20 | 11,87K |
| 2026-07-07 | €62,30 | +0,81 % | €61,90 | €62,60 | €61,80 | 8,17K |
| 2026-07-06 | €61,80 | +0,16 % | €62,30 | €62,60 | €61,70 | 8,64K |
| 2026-07-03 | €61,70 | -0,16 % | €62,00 | €62,40 | €61,50 | 9,55K |
| 2026-07-02 | €61,80 | +1,81 % | €61,00 | €61,90 | €60,60 | 15,42K |
| 2026-07-01 | €60,70 | +0,50 % | €60,50 | €61,00 | €59,90 | 11,45K |
| 2026-06-30 | €60,40 | -0,33 % | €60,60 | €60,90 | €59,90 | 26,13K |
| 2026-06-29 | €60,60 | +0,17 % | €60,80 | €61,30 | €60,20 | 9,57K |
| 2026-06-26 | €60,50 | +0,67 % | €60,10 | €60,60 | €59,90 | 16,19K |
| 2026-06-25 | €60,10 | -0,99 % | €60,70 | €61,10 | €60,10 | 14,11K |
| 2026-06-24 | €60,70 | +2,36 % | €59,40 | €60,70 | €59,40 | 14,74K |
| 2026-06-23 | €59,30 | -0,34 % | €59,40 | €59,40 | €58,70 | 9,42K |
| 2026-06-22 | €59,50 | +0,68 % | €59,30 | €59,50 | €58,90 | 13,89K |
| 2026-06-19 | €59,10 | -0,51 % | €59,40 | €59,50 | €58,80 | 16,74K |
| 2026-06-18 | €59,40 | 0,00 % | €59,40 | €59,40 | €58,40 | 13,48K |
| 2026-06-17 | €59,40 | -1,16 % | €60,00 | €60,30 | €59,10 | 13,49K |
| 2026-06-16 | €60,10 | +0,33 % | €60,00 | €60,10 | €59,70 | 8,10K |
| 2026-06-15 | €59,90 | 0,00 % | €60,90 | €61,20 | €59,90 | 8,05K |
| 2026-06-12 | €59,90 | +1,18 % | €59,50 | €60,30 | €59,40 | 10,29K |
| 2026-06-11 | €59,20 | -0,67 % | €59,40 | €59,90 | €58,90 | 10,17K |
| 2026-06-10 | €59,60 | +1,71 % | €58,60 | €59,90 | €58,30 | 12,06K |
| 2026-06-09 | €58,60 | 0,00 % | €58,70 | €59,10 | €58,40 | 16,85K |
| 2026-06-08 | €58,60 | -0,34 % | €58,60 | €59,00 | €58,30 | 11,90K |
| 2026-06-05 | €58,80 | +0,17 % | €58,80 | €59,30 | €58,70 | 12,42K |
| 2026-06-04 | €58,70 | +0,51 % | €58,70 | €59,40 | €58,70 | 14,11K |
| 2026-06-03 | €58,40 | -1,68 % | €59,10 | €59,20 | €58,40 | 13,94K |
| 2026-06-02 | €59,40 | -0,50 % | €59,60 | €60,40 | €59,10 | 11,60K |
| 2026-06-01 | €59,70 | -2,45 % | €61,00 | €61,00 | €59,00 | 20,53K |
| 2026-05-29 | €61,20 | -0,16 % | €61,30 | €61,60 | €60,70 | 46,56K |