651,774$
-0,10%
Echtzeit-Aktienkurs argenx SE
Bid:
Ask:
Aktienkurse zur argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 647,90 | 654,31 | 645,16 | 653,83 | 0,21% | 423.713,00 |
| 14.08.2025 | 646,60 | 654,00 | 644,63 | 652,43 | 0,90% | 220.972,00 |
| 13.08.2025 | 640,19 | 651,00 | 637,04 | 646,60 | 1,42% | 481.113,00 |
| 12.08.2025 | 637,24 | 646,93 | 636,10 | 637,56 | -0,11% | 470.744,00 |
| 11.08.2025 | 648,71 | 651,10 | 631,47 | 638,24 | -3,56% | 662.524,00 |
| 08.08.2025 | 667,55 | 670,69 | 659,56 | 661,83 | -1,56% | 283.690,00 |
| 07.08.2025 | 674,55 | 675,44 | 667,13 | 672,35 | -0,12% | 333.554,00 |
| 06.08.2025 | 675,20 | 680,12 | 668,64 | 673,15 | -0,26% | 410.783,00 |
| 05.08.2025 | 694,80 | 696,21 | 674,84 | 674,90 | -2,23% | 476.282,00 |
| 04.08.2025 | 679,77 | 691,02 | 673,57 | 690,32 | 2,45% | 410.973,00 |
| 01.08.2025 | 672,58 | 680,91 | 661,08 | 673,80 | 0,64% | 633.642,00 |
| 31.07.2025 | 688,38 | 689,13 | 665,00 | 669,50 | 11,79% | 1.377.330,00 |
| 30.07.2025 | 599,39 | 608,28 | 596,01 | 598,89 | 0,02% | 565.265,00 |
| 29.07.2025 | 592,93 | 600,00 | 590,78 | 598,79 | 0,60% | 263.658,00 |
| 28.07.2025 | 595,59 | 598,68 | 592,84 | 595,19 | 0,54% | 371.089,00 |
| 25.07.2025 | 591,00 | 594,45 | 587,37 | 591,99 | 0,04% | 493.124,00 |
| 24.07.2025 | 579,95 | 591,93 | 577,04 | 591,74 | 2,84% | 377.882,00 |
| 23.07.2025 | 575,38 | 576,84 | 566,42 | 575,42 | 0,73% | 278.201,00 |
| 22.07.2025 | 563,08 | 575,17 | 563,08 | 571,23 | 0,90% | 224.705,00 |
| 21.07.2025 | 566,46 | 568,88 | 560,91 | 566,14 | 0,27% | 204.455,00 |
| 18.07.2025 | 572,40 | 575,48 | 563,28 | 564,59 | -1,42% | 336.884,00 |
| 17.07.2025 | 572,00 | 573,48 | 564,52 | 572,71 | -0,90% | 451.056,00 |
| 16.07.2025 | 558,34 | 578,32 | 558,34 | 577,92 | 3,95% | 464.677,00 |
| 15.07.2025 | 567,03 | 568,23 | 554,59 | 555,96 | -0,95% | 350.113,00 |
| 14.07.2025 | 558,76 | 571,99 | 557,05 | 561,28 | 0,19% | 356.328,00 |
| 11.07.2025 | 561,59 | 564,03 | 553,54 | 560,24 | -0,54% | 248.405,00 |
| 10.07.2025 | 554,84 | 568,47 | 549,85 | 563,31 | 1,46% | 364.266,00 |
| 09.07.2025 | 539,72 | 557,29 | 538,91 | 555,19 | 3,07% | 671.259,00 |
| 08.07.2025 | 544,58 | 544,98 | 536,02 | 538,64 | -1,36% | 472.576,00 |
| 07.07.2025 | 543,10 | 546,73 | 539,78 | 546,04 | 0,47% | 420.895,00 |
| 03.07.2025 | 545,51 | 545,61 | 538,89 | 543,48 | -0,24% | 289.592,00 |
| 02.07.2025 | 548,20 | 554,40 | 541,99 | 544,77 | 0,47% | 517.681,00 |
| 01.07.2025 | 555,38 | 563,36 | 541,95 | 542,20 | -1,75% | 606.606,00 |
| 30.06.2025 | 559,81 | 562,34 | 510,05 | 551,83 | -1,48% | 1.496.237,00 |
| 27.06.2025 | 560,51 | 565,23 | 555,63 | 560,14 | 0,02% | 474.711,00 |
| 26.06.2025 | 561,81 | 562,00 | 556,76 | 560,04 | -0,09% | 276.437,00 |
| 25.06.2025 | 560,06 | 564,28 | 556,92 | 560,53 | -1,33% | 227.153,00 |
| 24.06.2025 | 549,58 | 574,64 | 548,96 | 568,06 | 5,05% | 385.886,00 |
| 23.06.2025 | 543,39 | 545,01 | 534,23 | 540,76 | -0,26% | 405.260,00 |
| 20.06.2025 | 542,49 | 546,91 | 538,59 | 542,15 | 0,79% | 372.908,00 |
| 18.06.2025 | 542,10 | 546,76 | 537,75 | 537,92 | -0,52% | 252.943,00 |
| 17.06.2025 | 546,97 | 550,39 | 540,37 | 540,71 | -1,91% | 479.479,00 |
| 16.06.2025 | 573,05 | 574,50 | 550,91 | 551,22 | -4,62% | 426.893,00 |
| 13.06.2025 | 580,48 | 583,16 | 575,41 | 577,89 | -1,51% | 297.420,00 |
| 12.06.2025 | 578,14 | 589,06 | 576,22 | 586,76 | 2,05% | 286.380,00 |
| 11.06.2025 | 578,87 | 582,01 | 574,60 | 574,96 | -0,09% | 254.638,00 |
| 10.06.2025 | 586,80 | 589,90 | 574,86 | 575,46 | -1,40% | 225.388,00 |
| 09.06.2025 | 588,16 | 592,10 | 582,45 | 583,62 | -0,39% | 267.126,00 |
| 06.06.2025 | 581,56 | 590,73 | 581,56 | 585,93 | 0,92% | 204.200,00 |
| 05.06.2025 | 574,80 | 584,76 | 573,67 | 580,59 | 1,24% | 243.670,00 |
| 04.06.2025 | 578,20 | 585,22 | 572,77 | 573,51 | -0,54% | 220.671,00 |
| 03.06.2025 | 573,16 | 582,53 | 569,95 | 576,61 | -1,37% | 198.149,00 |
| 02.06.2025 | 572,69 | 586,21 | 570,10 | 584,60 | 1,98% | 275.921,00 |
| 30.05.2025 | 579,58 | 579,70 | 566,31 | 573,26 | -1,32% | 352.763,00 |
| 29.05.2025 | 577,01 | 584,90 | 575,01 | 580,95 | 0,82% | 171.708,00 |
| 28.05.2025 | 578,19 | 582,46 | 570,00 | 576,24 | -0,61% | 230.595,00 |
| 27.05.2025 | 594,51 | 595,02 | 578,69 | 579,77 | -1,33% | 339.411,00 |
| 23.05.2025 | 576,31 | 588,36 | 576,31 | 587,61 | 1,06% | 227.650,00 |
| 22.05.2025 | 580,36 | 585,72 | 578,60 | 581,44 | -0,60% | 335.848,00 |
| 21.05.2025 | 590,30 | 594,14 | 583,06 | 584,95 | 1,15% | 434.704,00 |
| 20.05.2025 | 576,96 | 581,76 | 572,84 | 578,31 | 0,04% | 316.697,00 |
| 19.05.2025 | 569,28 | 578,61 | 567,87 | 578,10 | 2,20% | 312.111,00 |
| 16.05.2025 | 560,83 | 568,00 | 557,21 | 565,63 | 0,65% | 433.482,00 |
| 15.05.2025 | 537,50 | 564,00 | 533,41 | 562,00 | 5,59% | 694.524,00 |
| 14.05.2025 | 542,91 | 545,98 | 530,97 | 532,27 | -1,88% | 486.217,00 |
| 13.05.2025 | 557,37 | 557,37 | 538,09 | 542,47 | -3,29% | 716.573,00 |
| 12.05.2025 | 538,50 | 561,48 | 535,50 | 560,90 | 2,05% | 657.966,00 |
| 09.05.2025 | 569,60 | 578,26 | 545,02 | 549,65 | -3,42% | 718.045,00 |
| 08.05.2025 | 570,42 | 577,23 | 529,11 | 569,12 | -8,64% | 2.008.849,00 |
| 07.05.2025 | 623,00 | 626,82 | 616,07 | 622,93 | 1,27% | 432.541,00 |
| 06.05.2025 | 651,76 | 653,25 | 614,58 | 615,11 | -6,33% | 476.930,00 |
| 05.05.2025 | 654,62 | 658,92 | 652,60 | 656,65 | 1,07% | 210.611,00 |
| 02.05.2025 | 656,29 | 656,29 | 646,58 | 649,67 | 1,53% | 318.153,00 |
| 01.05.2025 | 643,33 | 645,60 | 631,08 | 639,90 | -0,81% | 181.903,00 |
| 30.04.2025 | 637,10 | 646,81 | 636,61 | 645,14 | 2,48% | 319.798,00 |
| 29.04.2025 | 624,95 | 635,64 | 623,16 | 629,51 | 1,38% | 231.102,00 |
| 28.04.2025 | 618,13 | 625,37 | 612,01 | 620,97 | 1,01% | 241.283,00 |
| 25.04.2025 | 599,90 | 616,86 | 594,76 | 614,76 | 2,37% | 215.858,00 |
| 24.04.2025 | 601,42 | 604,89 | 595,92 | 600,51 | 0,99% | 269.365,00 |
| 23.04.2025 | 599,87 | 603,15 | 593,31 | 594,65 | -0,87% | 244.192,00 |
| 22.04.2025 | 598,33 | 602,10 | 594,24 | 599,87 | 0,70% | 332.854,00 |
| 21.04.2025 | 596,01 | 604,77 | 592,96 | 595,70 | -0,08% | 258.466,00 |
| 17.04.2025 | 590,90 | 601,27 | 590,60 | 596,20 | 1,47% | 321.814,00 |
| 16.04.2025 | 600,30 | 601,60 | 583,00 | 587,59 | -2,94% | 227.097,00 |
| 15.04.2025 | 601,98 | 605,90 | 597,10 | 605,38 | -0,17% | 415.959,00 |
| 14.04.2025 | 588,41 | 610,06 | 585,50 | 606,39 | 4,38% | 689.909,00 |
| 11.04.2025 | 571,42 | 586,16 | 570,28 | 580,94 | 6,42% | 536.659,00 |
| 10.04.2025 | 564,00 | 564,79 | 535,27 | 545,89 | -3,25% | 428.358,00 |
| 09.04.2025 | 542,00 | 574,66 | 519,70 | 564,26 | 2,72% | 893.961,00 |
| 08.04.2025 | 574,20 | 577,41 | 540,76 | 549,34 | -0,12% | 528.987,00 |
| 07.04.2025 | 542,79 | 560,35 | 524,84 | 550,00 | -0,92% | 661.910,00 |
| 04.04.2025 | 575,41 | 582,72 | 553,20 | 555,11 | -5,92% | 547.386,00 |
| 03.04.2025 | 592,20 | 594,80 | 585,00 | 590,06 | 1,10% | 659.944,00 |
| 02.04.2025 | 567,73 | 583,62 | 565,47 | 583,62 | 2,91% | 659.121,00 |
| 01.04.2025 | 591,90 | 593,99 | 565,00 | 567,09 | -4,26% | 454.390,00 |
| 31.03.2025 | 582,96 | 594,42 | 574,81 | 592,31 | 0,54% | 443.003,00 |
| 28.03.2025 | 596,01 | 598,06 | 587,20 | 589,15 | -0,73% | 233.018,00 |
| 27.03.2025 | 583,66 | 596,91 | 582,10 | 593,47 | 1,68% | 362.592,00 |
| 26.03.2025 | 590,99 | 590,99 | 582,07 | 583,66 | -3,61% | 355.477,00 |
| 25.03.2025 | 612,98 | 612,98 | 597,51 | 605,52 | -0,40% | 221.858,00 |