514,300€
1,52%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 567,80 | 567,80 | 555,80 | 560,20 | -0,85% | 47,00 |
| 24.03.2025 | 572,40 | 572,40 | 561,20 | 565,00 | -0,35% | 537,00 |
| 21.03.2025 | 564,40 | 567,00 | 564,40 | 567,00 | -0,42% | 10,00 |
| 20.03.2025 | 569,40 | 569,40 | 569,40 | 569,40 | 0,99% | 1,00 |
| 19.03.2025 | 563,80 | 566,20 | 553,80 | 563,80 | 0,07% | 69,00 |
| 18.03.2025 | 570,20 | 572,40 | 562,20 | 563,40 | -0,14% | 44,00 |
| 17.03.2025 | 557,00 | 565,60 | 556,60 | 564,20 | 2,47% | 108,00 |
| 14.03.2025 | 534,80 | 553,00 | 534,80 | 550,60 | 3,15% | 153,00 |
| 13.03.2025 | 541,00 | 541,00 | 533,80 | 533,80 | -0,82% | 225,00 |
| 12.03.2025 | 529,80 | 540,80 | 529,80 | 538,20 | 1,97% | 48,00 |
| 11.03.2025 | 533,80 | 533,80 | 516,60 | 527,80 | -0,53% | 107,00 |
| 10.03.2025 | 549,80 | 550,00 | 530,60 | 530,60 | -3,74% | 75,00 |
| 07.03.2025 | 566,20 | 567,00 | 551,20 | 551,20 | -3,67% | 48,00 |
| 06.03.2025 | 584,40 | 587,80 | 572,20 | 572,20 | -3,41% | 66,00 |
| 05.03.2025 | 593,00 | 594,80 | 589,80 | 592,40 | -0,07% | 62,00 |
| 04.03.2025 | 602,60 | 603,40 | 592,80 | 592,80 | -1,98% | 38,00 |
| 03.03.2025 | 604,60 | 609,20 | 603,00 | 604,80 | 1,96% | 111,00 |
| 28.02.2025 | 591,80 | 593,20 | 586,00 | 593,20 | -2,08% | 54,00 |
| 27.02.2025 | 603,00 | 624,40 | 596,80 | 605,80 | 1,03% | 103,00 |
| 26.02.2025 | 600,80 | 603,00 | 594,80 | 599,60 | -1,67% | 74,00 |
| 25.02.2025 | 612,00 | 612,00 | 607,00 | 609,80 | 0,43% | 261,00 |
| 24.02.2025 | 609,00 | 619,60 | 607,20 | 607,20 | -2,03% | 395,00 |
| 21.02.2025 | 617,60 | 620,60 | 614,40 | 619,80 | 0,65% | 64,00 |
| 20.02.2025 | 612,40 | 615,80 | 610,20 | 615,80 | -0,77% | 54,00 |
| 19.02.2025 | 614,60 | 620,60 | 611,00 | 620,60 | 2,01% | 59,00 |
| 18.02.2025 | 613,00 | 614,60 | 607,80 | 608,40 | -0,85% | 72,00 |
| 17.02.2025 | 610,60 | 613,60 | 610,60 | 613,60 | 1,05% | 51,00 |
| 14.02.2025 | 623,00 | 623,80 | 606,00 | 607,20 | -2,54% | 86,00 |
| 13.02.2025 | 620,40 | 624,00 | 620,40 | 623,00 | 0,39% | 18,00 |
| 12.02.2025 | 617,60 | 620,60 | 614,80 | 620,60 | 0,26% | 45,00 |
| 11.02.2025 | 629,60 | 630,00 | 615,00 | 619,00 | -1,53% | 76,00 |
| 10.02.2025 | 637,00 | 652,80 | 627,80 | 628,60 | -0,44% | 407,00 |
| 07.02.2025 | 635,60 | 640,40 | 629,80 | 631,40 | -1,41% | 166,00 |
| 06.02.2025 | 647,80 | 647,80 | 640,40 | 640,40 | -0,71% | 14,00 |
| 05.02.2025 | 625,40 | 645,00 | 625,40 | 645,00 | 2,84% | 84,00 |
| 04.02.2025 | 636,60 | 637,00 | 627,00 | 627,20 | -2,21% | 29,00 |
| 03.02.2025 | 625,00 | 642,00 | 625,00 | 641,40 | 0,69% | 89,00 |
| 31.01.2025 | 639,60 | 646,40 | 637,00 | 637,00 | 0,54% | 204,00 |
| 30.01.2025 | 633,60 | 633,60 | 633,60 | 633,60 | 0,28% | 10,00 |
| 29.01.2025 | 633,00 | 638,80 | 630,00 | 631,80 | 1,51% | 61,00 |
| 28.01.2025 | 624,20 | 626,20 | 620,00 | 622,40 | 0,03% | 76,00 |
| 27.01.2025 | 616,20 | 628,80 | 616,20 | 622,20 | -0,54% | 91,00 |
| 24.01.2025 | 621,20 | 625,60 | 621,20 | 625,60 | 0,13% | 66,00 |
| 23.01.2025 | 620,20 | 624,80 | 615,20 | 624,80 | 1,23% | 78,00 |
| 22.01.2025 | 618,80 | 625,60 | 617,20 | 617,20 | -0,71% | 44,00 |
| 21.01.2025 | 633,60 | 637,40 | 621,60 | 621,60 | -2,39% | 175,00 |
| 20.01.2025 | 626,20 | 636,80 | 620,40 | 636,80 | 1,89% | 114,00 |
| 17.01.2025 | 638,60 | 638,60 | 620,00 | 625,00 | -3,40% | 80,00 |
| 16.01.2025 | 654,40 | 655,00 | 644,60 | 647,00 | -0,28% | 149,00 |
| 15.01.2025 | 649,80 | 649,80 | 637,40 | 648,80 | 0,03% | 140,00 |