768,089$
4,10%
Echtzeit-Aktienkurs argenx SE
Bid:
Ask:
Aktienkurse zur argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 775,92 | 786,20 | 763,52 | 767,33 | 3,99% | 508.344,00 |
| 30.09.2025 | 729,55 | 741,05 | 721,69 | 737,87 | 2,62% | 343.808,00 |
| 29.09.2025 | 716,01 | 721,62 | 713,45 | 719,04 | 1,04% | 284.172,00 |
| 26.09.2025 | 710,00 | 720,82 | 710,00 | 711,62 | 0,07% | 210.235,00 |
| 25.09.2025 | 723,25 | 723,25 | 698,92 | 711,09 | -2,56% | 394.180,00 |
| 24.09.2025 | 734,95 | 734,95 | 724,98 | 729,76 | -0,63% | 174.520,00 |
| 23.09.2025 | 736,81 | 742,07 | 733,03 | 734,39 | -0,76% | 258.365,00 |
| 22.09.2025 | 734,95 | 744,42 | 734,70 | 740,03 | 0,44% | 272.782,00 |
| 19.09.2025 | 737,00 | 739,51 | 727,20 | 736,76 | 0,68% | 730.392,00 |
| 18.09.2025 | 731,47 | 737,87 | 724,97 | 731,77 | -0,35% | 383.633,00 |
| 17.09.2025 | 750,29 | 755,66 | 731,48 | 734,35 | -2,39% | 417.145,00 |
| 16.09.2025 | 753,90 | 759,79 | 746,05 | 752,32 | -0,60% | 317.679,00 |
| 15.09.2025 | 757,99 | 758,65 | 745,91 | 756,83 | 0,06% | 364.263,00 |
| 12.09.2025 | 758,44 | 767,97 | 752,05 | 756,38 | -0,94% | 339.284,00 |
| 11.09.2025 | 764,75 | 773,29 | 745,82 | 763,52 | 0,08% | 367.572,00 |
| 10.09.2025 | 773,66 | 779,03 | 761,32 | 762,89 | -0,54% | 360.635,00 |
| 09.09.2025 | 762,39 | 769,22 | 757,90 | 767,00 | -0,13% | 345.845,00 |
| 08.09.2025 | 757,48 | 768,02 | 750,33 | 768,00 | 2,29% | 344.833,00 |
| 05.09.2025 | 739,77 | 754,00 | 739,22 | 750,78 | 2,33% | 486.005,00 |
| 04.09.2025 | 735,91 | 742,52 | 729,74 | 733,66 | 1,61% | 544.073,00 |
| 03.09.2025 | 710,99 | 723,28 | 708,15 | 722,01 | 2,21% | 468.224,00 |
| 02.09.2025 | 712,01 | 713,35 | 697,87 | 706,41 | -0,81% | 348.855,00 |
| 29.08.2025 | 705,33 | 716,62 | 702,42 | 712,20 | 1,15% | 353.562,00 |
| 28.08.2025 | 702,14 | 706,28 | 697,91 | 704,07 | -0,55% | 319.217,00 |
| 27.08.2025 | 708,09 | 710,00 | 700,64 | 707,96 | -0,02% | 333.732,00 |
| 26.08.2025 | 698,26 | 709,11 | 693,17 | 708,09 | 4,54% | 493.802,00 |
| 25.08.2025 | 685,54 | 702,24 | 674,54 | 677,32 | 2,62% | 546.315,00 |
| 22.08.2025 | 666,64 | 671,66 | 658,60 | 660,00 | -0,56% | 222.896,00 |
| 21.08.2025 | 659,68 | 670,71 | 659,26 | 663,73 | 0,42% | 281.442,00 |
| 20.08.2025 | 658,06 | 661,71 | 651,89 | 660,97 | 0,62% | 222.631,00 |
| 19.08.2025 | 659,42 | 659,42 | 650,01 | 656,89 | -0,67% | 323.987,00 |
| 18.08.2025 | 653,14 | 669,53 | 652,65 | 661,32 | 1,15% | 308.199,00 |
| 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 |