700,100€
-0,21%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |