787,000€
1,86%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 770,80 | 791,40 | 765,00 | 790,60 | 2,33% | 71,00 |
| 01.12.2025 | 777,40 | 781,20 | 762,40 | 772,60 | -1,00% | 46,00 |
| 28.11.2025 | 792,00 | 792,40 | 780,40 | 780,40 | -1,09% | 25,00 |
| 27.11.2025 | 791,80 | 792,80 | 788,00 | 789,00 | -0,53% | 49,00 |
| 26.11.2025 | 798,20 | 800,20 | 791,80 | 793,20 | -0,15% | 158,00 |
| 25.11.2025 | 788,80 | 794,40 | 779,80 | 794,40 | 0,48% | 92,00 |
| 24.11.2025 | 804,00 | 807,80 | 781,20 | 790,60 | -1,30% | 293,00 |
| 21.11.2025 | 799,20 | 805,20 | 792,20 | 801,00 | 0,81% | 96,00 |
| 20.11.2025 | 800,20 | 807,80 | 793,40 | 794,60 | 0,46% | 262,00 |
| 19.11.2025 | 793,40 | 802,40 | 782,80 | 791,00 | -0,85% | 102,00 |
| 18.11.2025 | 799,80 | 800,60 | 788,20 | 797,80 | -1,04% | 193,00 |
| 17.11.2025 | 784,20 | 809,80 | 779,00 | 806,20 | 3,28% | 243,00 |
| 14.11.2025 | 771,80 | 788,80 | 755,80 | 780,60 | 1,46% | 114,00 |
| 13.11.2025 | 772,60 | 780,00 | 762,00 | 769,40 | 0,05% | 189,00 |
| 12.11.2025 | 766,80 | 781,40 | 762,00 | 769,00 | -0,34% | 171,00 |
| 11.11.2025 | 749,40 | 771,60 | 745,60 | 771,60 | 3,04% | 57,00 |
| 10.11.2025 | 740,40 | 749,40 | 735,80 | 748,80 | 1,82% | 129,00 |
| 07.11.2025 | 739,60 | 741,40 | 726,00 | 735,40 | 0,08% | 142,00 |
| 06.11.2025 | 722,00 | 741,00 | 722,00 | 734,80 | 1,91% | 90,00 |
| 05.11.2025 | 726,60 | 735,20 | 710,00 | 721,00 | -1,53% | 240,00 |
| 04.11.2025 | 712,60 | 739,80 | 707,00 | 732,20 | 2,43% | 162,00 |
| 03.11.2025 | 718,60 | 730,80 | 703,60 | 714,80 | 1,02% | 519,00 |
| 31.10.2025 | 711,80 | 725,40 | 700,00 | 707,60 | -0,79% | 221,00 |
| 30.10.2025 | 715,00 | 747,60 | 676,80 | 713,20 | -0,14% | 714,00 |
| 29.10.2025 | 718,60 | 729,00 | 712,40 | 714,20 | 0,37% | 90,00 |
| 28.10.2025 | 710,20 | 716,20 | 702,00 | 711,60 | 0,48% | 150,00 |
| 27.10.2025 | 712,60 | 717,40 | 701,60 | 708,20 | 0,23% | 81,00 |
| 24.10.2025 | 700,40 | 706,60 | 698,60 | 706,60 | 0,28% | 50,00 |
| 23.10.2025 | 698,60 | 707,80 | 688,20 | 704,60 | -0,09% | 79,00 |
| 22.10.2025 | 724,60 | 725,40 | 702,40 | 705,20 | -3,29% | 40,00 |
| 21.10.2025 | 731,60 | 732,60 | 722,00 | 729,20 | 0,00% | 150,00 |
| 20.10.2025 | 724,60 | 733,00 | 721,40 | 729,20 | 0,50% | 192,00 |
| 17.10.2025 | 717,20 | 725,60 | 694,40 | 725,60 | 0,92% | 130,00 |
| 16.10.2025 | 702,00 | 719,00 | 698,80 | 719,00 | 2,28% | 190,00 |
| 15.10.2025 | 701,20 | 704,40 | 683,60 | 703,00 | 0,86% | 157,00 |
| 14.10.2025 | 689,00 | 697,00 | 687,00 | 697,00 | 0,06% | 50,00 |
| 13.10.2025 | 695,80 | 699,80 | 686,00 | 696,60 | 1,10% | 39,00 |
| 10.10.2025 | 703,00 | 703,00 | 684,60 | 689,00 | -1,66% | 115,00 |
| 09.10.2025 | 683,40 | 700,60 | 682,60 | 700,60 | 2,97% | 85,00 |
| 08.10.2025 | 692,00 | 692,40 | 680,20 | 680,40 | 0,29% | 100,00 |
| 07.10.2025 | 674,80 | 679,00 | 672,80 | 678,40 | -0,76% | 225,00 |
| 06.10.2025 | 680,80 | 683,80 | 674,60 | 683,60 | 0,80% | 200,00 |
| 03.10.2025 | 675,40 | 686,00 | 675,40 | 678,20 | 1,86% | 36,00 |
| 02.10.2025 | 654,80 | 674,20 | 653,80 | 665,80 | 0,91% | 162,00 |
| 01.10.2025 | 627,40 | 667,00 | 627,40 | 659,80 | 5,06% | 292,00 |
| 30.09.2025 | 616,00 | 632,00 | 616,00 | 628,00 | 2,08% | 22,00 |
| 29.09.2025 | 611,60 | 615,20 | 610,20 | 615,20 | 0,72% | 68,00 |
| 26.09.2025 | 608,00 | 615,00 | 595,40 | 610,80 | 1,39% | 149,00 |
| 25.09.2025 | 613,60 | 617,00 | 602,40 | 602,40 | -3,43% | 310,00 |
| 24.09.2025 | 623,40 | 625,00 | 623,20 | 623,80 | -0,38% | 75,00 |
| 23.09.2025 | 629,00 | 629,60 | 624,80 | 626,20 | -0,16% | 88,00 |
| 22.09.2025 | 631,00 | 633,60 | 623,60 | 627,20 | 0,35% | 136,00 |
| 19.09.2025 | 620,40 | 628,60 | 618,80 | 625,00 | 0,90% | 93,00 |
| 18.09.2025 | 623,80 | 623,80 | 619,40 | 619,40 | -0,90% | 51,00 |
| 17.09.2025 | 631,00 | 640,00 | 625,00 | 625,00 | -1,36% | 47,00 |
| 16.09.2025 | 642,40 | 642,40 | 631,60 | 633,60 | -0,56% | 31,00 |
| 15.09.2025 | 646,80 | 649,60 | 637,20 | 637,20 | -1,58% | 42,00 |
| 12.09.2025 | 634,60 | 653,40 | 627,40 | 647,40 | -0,40% | 130,00 |
| 11.09.2025 | 654,40 | 659,90 | 639,90 | 650,00 | -0,31% | 86,00 |
| 10.09.2025 | 656,60 | 664,90 | 652,00 | 652,00 | -0,58% | 122,00 |
| 09.09.2025 | 650,20 | 656,70 | 646,00 | 655,80 | 1,09% | 20,00 |
| 08.09.2025 | 641,20 | 651,20 | 633,10 | 648,70 | 1,42% | 54,00 |
| 05.09.2025 | 629,60 | 640,00 | 629,60 | 639,60 | 0,85% | 103,00 |
| 04.09.2025 | 629,40 | 636,20 | 629,40 | 634,20 | 3,53% | 79,00 |
| 03.09.2025 | 612,80 | 615,20 | 609,80 | 612,60 | 1,52% | 176,00 |
| 02.09.2025 | 607,80 | 612,20 | 602,40 | 603,40 | -1,41% | 981,00 |
| 01.09.2025 | 611,20 | 613,00 | 603,60 | 612,00 | 1,49% | 133,00 |
| 29.08.2025 | 614,80 | 616,00 | 602,40 | 603,00 | -0,13% | 64,00 |
| 28.08.2025 | 613,40 | 613,60 | 581,40 | 603,80 | -1,50% | 41,00 |
| 27.08.2025 | 607,00 | 613,00 | 605,80 | 613,00 | 1,62% | 197,00 |
| 26.08.2025 | 593,00 | 607,40 | 593,00 | 603,20 | 2,41% | 164,00 |
| 25.08.2025 | 564,80 | 598,80 | 564,80 | 589,00 | 3,95% | 293,00 |
| 22.08.2025 | 573,00 | 575,80 | 566,60 | 566,60 | -1,15% | 47,00 |
| 21.08.2025 | 571,20 | 573,20 | 565,40 | 573,20 | 1,42% | 105,00 |
| 20.08.2025 | 563,60 | 568,00 | 563,60 | 565,20 | 0,50% | 199,00 |
| 19.08.2025 | 561,60 | 566,20 | 559,80 | 562,40 | -0,81% | 114,00 |
| 18.08.2025 | 558,80 | 572,20 | 557,60 | 567,00 | 2,42% | 64,00 |
| 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 |