559,100€
0,34%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 558,20 | 558,40 | 553,60 | 553,60 | -0,65% | 70,00 |
| 14.08.2025 | 551,40 | 559,20 | 551,40 | 557,20 | 1,49% | 65,00 |
| 13.08.2025 | 546,80 | 549,00 | 546,80 | 549,00 | -0,83% | 52,00 |
| 12.08.2025 | 549,00 | 553,60 | 549,00 | 553,60 | 0,73% | 69,00 |
| 11.08.2025 | 570,60 | 570,60 | 549,60 | 549,60 | -3,68% | 122,00 |
| 08.08.2025 | 577,00 | 578,80 | 570,60 | 570,60 | -2,49% | 56,00 |
| 07.08.2025 | 581,40 | 585,20 | 581,40 | 585,20 | 1,56% | 51,00 |
| 06.08.2025 | 586,00 | 586,00 | 576,20 | 576,20 | -1,74% | 31,00 |
| 05.08.2025 | 596,60 | 604,00 | 586,40 | 586,40 | -1,45% | 142,00 |
| 04.08.2025 | 578,00 | 595,00 | 578,00 | 595,00 | 2,48% | 81,00 |
| 01.08.2025 | 574,40 | 586,80 | 572,80 | 580,60 | -1,43% | 64,00 |
| 31.07.2025 | 525,80 | 607,20 | 525,80 | 589,00 | 12,49% | 374,00 |
| 30.07.2025 | 519,00 | 526,60 | 517,60 | 523,60 | 1,67% | 62,00 |
| 29.07.2025 | 512,60 | 519,20 | 512,20 | 515,00 | 0,35% | 138,00 |
| 28.07.2025 | 513,00 | 513,20 | 509,80 | 513,20 | 1,83% | 72,00 |
| 25.07.2025 | 502,20 | 507,00 | 498,90 | 504,00 | 2,04% | 91,00 |
| 24.07.2025 | 492,00 | 493,90 | 491,30 | 493,90 | 2,00% | 95,00 |
| 23.07.2025 | 493,00 | 493,00 | 484,20 | 484,20 | -0,49% | 70,00 |
| 22.07.2025 | 483,80 | 486,60 | 480,70 | 486,60 | 0,58% | 154,00 |
| 21.07.2025 | 487,10 | 488,20 | 480,30 | 483,80 | -1,25% | 176,00 |
| 18.07.2025 | 492,60 | 492,60 | 488,40 | 489,90 | -0,71% | 273,00 |
| 17.07.2025 | 492,40 | 494,40 | 492,10 | 493,40 | 0,20% | 81,00 |
| 16.07.2025 | 483,70 | 492,40 | 482,10 | 492,40 | 2,50% | 125,00 |
| 15.07.2025 | 484,00 | 488,30 | 480,40 | 480,40 | -1,23% | 35,00 |
| 14.07.2025 | 475,40 | 486,40 | 475,40 | 486,40 | 1,33% | 45,00 |
| 11.07.2025 | 483,50 | 483,50 | 480,00 | 480,00 | -1,03% | 464,00 |
| 10.07.2025 | 473,20 | 485,50 | 472,00 | 485,00 | 3,79% | 222,00 |
| 09.07.2025 | 460,20 | 467,30 | 457,40 | 467,30 | 1,32% | 37,00 |
| 08.07.2025 | 468,70 | 471,60 | 461,20 | 461,20 | -0,19% | 90,00 |
| 07.07.2025 | 466,70 | 466,90 | 462,10 | 462,10 | 0,17% | 56,00 |
| 04.07.2025 | 461,80 | 461,80 | 459,00 | 461,30 | -0,58% | 72,00 |
| 03.07.2025 | 466,70 | 466,70 | 459,00 | 464,00 | -0,49% | 35,00 |
| 02.07.2025 | 464,30 | 467,20 | 464,30 | 466,30 | -1,83% | 129,00 |
| 01.07.2025 | 477,10 | 477,10 | 471,00 | 475,00 | 5,09% | 26,00 |
| 30.06.2025 | 480,30 | 480,30 | 442,00 | 452,00 | -5,43% | 262,00 |
| 27.06.2025 | 478,90 | 482,25 | 473,75 | 477,95 | -0,06% | - |
| 26.06.2025 | 481,70 | 484,60 | 475,05 | 478,25 | -1,84% | - |
| 25.06.2025 | 489,30 | 489,30 | 487,20 | 487,20 | 0,39% | 3,00 |
| 24.06.2025 | 478,20 | 487,90 | 477,80 | 485,30 | 3,17% | 48,00 |
| 23.06.2025 | 480,60 | 480,60 | 470,40 | 470,40 | -0,53% | 47,00 |
| 20.06.2025 | 475,70 | 475,70 | 470,60 | 472,90 | -0,30% | 46,00 |
| 19.06.2025 | 467,60 | 474,30 | 467,60 | 474,30 | 0,55% | 13,00 |
| 18.06.2025 | 469,80 | 471,70 | 469,80 | 471,70 | 0,06% | 12,00 |
| 17.06.2025 | 474,30 | 477,20 | 469,50 | 471,40 | -1,77% | 70,00 |
| 16.06.2025 | 500,00 | 500,00 | 479,90 | 479,90 | -4,01% | 285,00 |
| 13.06.2025 | 498,25 | 509,80 | 497,00 | 499,95 | 0,31% | - |
| 12.06.2025 | 501,20 | 502,20 | 498,40 | 498,40 | -1,23% | 50,00 |
| 11.06.2025 | 503,40 | 504,60 | 501,00 | 504,60 | -2,32% | 77,00 |
| 10.06.2025 | 515,20 | 516,60 | 515,20 | 516,60 | 0,98% | 4,00 |
| 09.06.2025 | 516,60 | 517,40 | 511,60 | 511,60 | -0,74% | 32,00 |
| 06.06.2025 | 515,40 | 515,40 | 515,40 | 515,40 | 1,74% | 3,00 |
| 05.06.2025 | 506,20 | 506,60 | 500,00 | 506,60 | -0,04% | 19,00 |
| 04.06.2025 | 509,60 | 509,60 | 506,80 | 506,80 | -0,78% | 83,00 |
| 03.06.2025 | 509,00 | 510,80 | 506,60 | 510,80 | 1,47% | 53,00 |
| 02.06.2025 | 503,60 | 505,00 | 501,60 | 503,40 | -0,51% | 29,00 |
| 30.05.2025 | 516,00 | 516,00 | 504,60 | 506,00 | -0,78% | 19,00 |
| 29.05.2025 | 510,00 | 510,00 | 510,00 | 510,00 | 0,12% | 4,00 |
| 28.05.2025 | 511,00 | 513,40 | 508,40 | 509,40 | -0,86% | 76,00 |
| 27.05.2025 | 522,40 | 522,40 | 513,80 | 513,80 | -1,53% | 9,00 |
| 26.05.2025 | 526,00 | 526,40 | 521,80 | 521,80 | 1,79% | 41,00 |
| 23.05.2025 | 514,40 | 514,40 | 512,60 | 512,60 | -0,54% | 12,00 |
| 22.05.2025 | 518,00 | 518,00 | 511,40 | 515,40 | -0,23% | 29,00 |
| 21.05.2025 | 522,40 | 522,60 | 516,60 | 516,60 | 0,62% | 32,00 |
| 20.05.2025 | 509,60 | 513,40 | 509,60 | 513,40 | 1,46% | 31,00 |
| 19.05.2025 | 505,00 | 508,80 | 505,00 | 506,00 | 1,44% | 44,00 |
| 16.05.2025 | 498,60 | 503,20 | 490,40 | 498,80 | 1,59% | 118,00 |
| 15.05.2025 | 477,20 | 491,00 | 477,20 | 491,00 | 2,85% | 56,00 |
| 14.05.2025 | 488,00 | 488,00 | 475,60 | 477,40 | -1,49% | 93,00 |
| 13.05.2025 | 505,00 | 505,00 | 484,00 | 484,60 | -2,34% | 1.258,00 |
| 12.05.2025 | 493,10 | 497,00 | 466,70 | 496,20 | 2,16% | 224,00 |
| 09.05.2025 | 494,00 | 511,00 | 485,70 | 485,70 | -4,73% | 202,00 |
| 08.05.2025 | 550,80 | 550,80 | 469,40 | 509,80 | -7,21% | 529,00 |
| 07.05.2025 | 542,00 | 552,00 | 542,00 | 549,40 | 0,51% | 125,00 |
| 06.05.2025 | 581,60 | 581,60 | 544,80 | 546,60 | -6,02% | 106,00 |
| 05.05.2025 | 574,80 | 581,60 | 574,80 | 581,60 | 1,18% | 98,00 |
| 02.05.2025 | 576,40 | 576,40 | 574,20 | 574,80 | 1,77% | 103,00 |
| 30.04.2025 | 556,00 | 567,20 | 556,00 | 564,80 | 1,91% | 31,00 |
| 29.04.2025 | 541,80 | 561,60 | 541,80 | 554,20 | 2,82% | 137,00 |
| 28.04.2025 | 539,60 | 548,00 | 538,40 | 539,00 | 0,94% | 40,00 |
| 25.04.2025 | 533,00 | 534,00 | 529,20 | 534,00 | 1,10% | 72,00 |
| 24.04.2025 | 524,00 | 528,20 | 524,00 | 528,20 | 0,04% | 14,00 |
| 23.04.2025 | 528,40 | 528,40 | 524,00 | 528,00 | 1,15% | 65,00 |
| 22.04.2025 | 522,60 | 523,80 | 514,60 | 522,00 | -0,50% | 52,00 |
| 17.04.2025 | 521,40 | 524,60 | 520,20 | 524,60 | 1,20% | 20,00 |
| 16.04.2025 | 525,60 | 525,60 | 518,40 | 518,40 | -2,67% | 43,00 |
| 15.04.2025 | 533,60 | 533,60 | 530,00 | 532,60 | 0,08% | 23,00 |
| 14.04.2025 | 513,80 | 532,20 | 513,80 | 532,20 | 4,15% | 155,00 |
| 11.04.2025 | 505,00 | 511,00 | 501,20 | 511,00 | 4,29% | 169,00 |
| 10.04.2025 | 516,80 | 516,80 | 490,00 | 490,00 | -3,66% | 100,00 |
| 09.04.2025 | 493,60 | 511,20 | 471,50 | 508,60 | 1,15% | 166,00 |
| 08.04.2025 | 511,40 | 525,40 | 502,80 | 502,80 | -0,16% | 101,00 |
| 07.04.2025 | 495,00 | 506,80 | 474,80 | 503,60 | -0,51% | 268,00 |
| 04.04.2025 | 534,00 | 534,00 | 506,20 | 506,20 | -4,99% | 105,00 |
| 03.04.2025 | 542,80 | 548,00 | 532,80 | 532,80 | 0,68% | 508,00 |
| 02.04.2025 | 528,40 | 529,20 | 526,20 | 529,20 | 0,00% | 22,00 |
| 01.04.2025 | 547,00 | 547,00 | 529,20 | 529,20 | -1,78% | 45,00 |
| 31.03.2025 | 551,60 | 551,60 | 534,60 | 538,80 | -1,50% | 225,00 |
| 28.03.2025 | 555,00 | 555,00 | 547,00 | 547,00 | -0,91% | 47,00 |
| 27.03.2025 | 543,00 | 552,00 | 543,00 | 552,00 | 1,25% | 69,00 |
| 26.03.2025 | 557,40 | 557,40 | 543,40 | 545,20 | -2,68% | 1.091,00 |