484,200€
-0,57%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 487,00 | 493,05 | 483,40 | 484,15 | -0,59% | - |
| 13.09.2024 | 484,55 | 489,70 | 482,55 | 487,00 | 0,51% | - |
| 12.09.2024 | 489,30 | 492,20 | 483,65 | 484,55 | -1,09% | - |
| 11.09.2024 | 485,80 | 493,25 | 478,75 | 489,90 | 0,96% | - |
| 10.09.2024 | 500,85 | 500,90 | 479,10 | 485,25 | -3,35% | - |
| 09.09.2024 | 490,65 | 502,05 | 488,05 | 502,05 | 3,18% | - |
| 06.09.2024 | 492,75 | 493,95 | 484,40 | 486,60 | -1,37% | - |
| 05.09.2024 | 474,40 | 496,70 | 467,05 | 493,35 | 3,87% | - |
| 04.09.2024 | 462,75 | 475,95 | 461,65 | 474,95 | 2,02% | - |
| 03.09.2024 | 465,70 | 469,65 | 462,90 | 465,55 | -0,03% | - |
| 02.09.2024 | 468,25 | 469,10 | 462,75 | 465,70 | -0,67% | - |
| 30.08.2024 | 469,70 | 473,25 | 464,00 | 468,85 | -0,07% | - |
| 29.08.2024 | 466,75 | 474,00 | 465,65 | 469,20 | 0,64% | - |
| 28.08.2024 | 462,20 | 467,35 | 461,10 | 466,20 | 0,87% | - |
| 27.08.2024 | 464,05 | 466,60 | 458,35 | 462,20 | -0,40% | - |
| 26.08.2024 | 460,30 | 469,15 | 459,70 | 464,05 | 0,57% | - |
| 23.08.2024 | 468,90 | 473,65 | 461,40 | 461,40 | -1,60% | - |
| 22.08.2024 | 471,05 | 477,20 | 466,35 | 468,90 | -0,46% | - |
| 21.08.2024 | 473,30 | 479,55 | 469,60 | 471,05 | -0,24% | - |
| 20.08.2024 | 474,35 | 479,65 | 470,75 | 472,20 | -0,33% | - |
| 19.08.2024 | 476,25 | 478,20 | 470,15 | 473,75 | -0,52% | - |
| 16.08.2024 | 479,30 | 483,20 | 475,45 | 476,25 | -0,52% | - |
| 15.08.2024 | 475,20 | 483,85 | 474,85 | 478,75 | 0,75% | 2,00 |
| 14.08.2024 | 483,05 | 486,25 | 470,65 | 475,20 | -1,63% | - |
| 13.08.2024 | 492,95 | 494,25 | 481,75 | 483,05 | -1,78% | - |
| 12.08.2024 | 490,80 | 493,05 | 485,15 | 491,80 | 0,45% | - |
| 09.08.2024 | 479,80 | 494,05 | 474,85 | 489,60 | 1,80% | 4,00 |
| 08.08.2024 | 457,65 | 481,50 | 455,45 | 480,95 | 5,60% | 11,00 |
| 07.08.2024 | 445,30 | 472,00 | 445,30 | 455,45 | 2,41% | - |
| 06.08.2024 | 443,00 | 459,05 | 443,00 | 444,75 | 0,15% | - |
| 05.08.2024 | 458,95 | 458,95 | 432,75 | 444,10 | -2,99% | 9,00 |
| 02.08.2024 | 474,20 | 477,65 | 451,80 | 457,80 | -4,51% | - |
| 01.08.2024 | 477,85 | 484,70 | 469,60 | 479,40 | 0,44% | - |
| 31.07.2024 | 469,90 | 480,80 | 462,85 | 477,30 | 1,82% | - |
| 30.07.2024 | 461,00 | 470,00 | 457,95 | 468,75 | 1,68% | 2,00 |
| 29.07.2024 | 457,10 | 467,45 | 446,15 | 461,00 | 1,21% | 50,00 |
| 26.07.2024 | 449,60 | 456,60 | 436,25 | 455,50 | 1,31% | - |
| 25.07.2024 | 429,60 | 466,65 | 428,20 | 449,60 | 4,29% | 115,00 |
| 24.07.2024 | 435,35 | 437,00 | 425,95 | 431,10 | -1,09% | - |
| 23.07.2024 | 424,50 | 436,45 | 423,05 | 435,85 | 2,55% | - |
| 22.07.2024 | 433,65 | 446,35 | 420,55 | 425,00 | -1,99% | 12,00 |
| 19.07.2024 | 428,90 | 433,65 | 421,75 | 433,65 | 0,85% | - |
| 18.07.2024 | 423,85 | 430,80 | 419,55 | 430,00 | 1,45% | - |
| 17.07.2024 | 434,40 | 434,40 | 419,20 | 423,85 | -2,43% | - |
| 16.07.2024 | 426,55 | 436,80 | 425,45 | 434,40 | 1,84% | 11,00 |
| 15.07.2024 | 429,40 | 435,85 | 425,05 | 426,55 | -0,55% | - |
| 12.07.2024 | 426,30 | 436,20 | 425,95 | 428,90 | 0,61% | - |
| 11.07.2024 | 431,65 | 432,25 | 422,05 | 426,30 | -1,24% | - |
| 10.07.2024 | 422,30 | 432,15 | 417,60 | 431,65 | 2,21% | 9,00 |
| 09.07.2024 | 404,55 | 424,10 | 402,80 | 422,30 | 4,39% | 3,00 |
| 08.07.2024 | 403,40 | 409,15 | 400,25 | 404,55 | 0,29% | - |
| 05.07.2024 | 404,10 | 409,25 | 401,35 | 403,40 | -0,30% | - |
| 04.07.2024 | 404,15 | 408,85 | 402,80 | 404,60 | 0,00% | - |
| 03.07.2024 | 407,40 | 409,50 | 401,15 | 404,60 | -0,44% | - |
| 02.07.2024 | 402,85 | 413,95 | 401,65 | 406,40 | 0,52% | - |
| 01.07.2024 | 402,35 | 408,35 | 398,30 | 404,30 | 0,36% | - |
| 28.06.2024 | 416,45 | 419,15 | 400,25 | 402,85 | -3,27% | - |
| 27.06.2024 | 417,70 | 423,65 | 411,95 | 416,45 | -0,06% | - |
| 26.06.2024 | 423,85 | 432,90 | 416,20 | 416,70 | -1,45% | - |
| 25.06.2024 | 410,85 | 426,65 | 407,20 | 422,85 | 3,05% | 15,00 |
| 24.06.2024 | 376,80 | 413,75 | 376,35 | 410,35 | 10,98% | 125,00 |
| 21.06.2024 | 360,55 | 372,40 | 359,90 | 369,75 | 2,55% | - |
| 20.06.2024 | 353,95 | 360,70 | 352,95 | 360,55 | 1,86% | - |
| 19.06.2024 | 353,20 | 354,85 | 348,15 | 353,95 | 0,21% | - |
| 18.06.2024 | 352,60 | 356,75 | 351,25 | 353,20 | 0,04% | - |
| 17.06.2024 | 362,30 | 364,45 | 352,85 | 353,05 | -2,55% | 30,00 |
| 14.06.2024 | 360,60 | 366,05 | 357,45 | 362,30 | 0,58% | - |
| 13.06.2024 | 353,45 | 361,05 | 351,25 | 360,20 | 1,79% | - |
| 12.06.2024 | 351,20 | 354,30 | 345,55 | 353,85 | 0,75% | - |
| 11.06.2024 | 351,70 | 355,65 | 348,95 | 351,20 | -0,14% | - |
| 10.06.2024 | 348,75 | 352,65 | 343,00 | 351,70 | 0,49% | - |
| 07.06.2024 | 354,25 | 359,60 | 349,55 | 350,00 | -1,20% | - |
| 06.06.2024 | 353,15 | 360,95 | 352,25 | 354,25 | 0,18% | - |
| 05.06.2024 | 347,35 | 354,90 | 347,35 | 353,60 | 1,80% | - |
| 04.06.2024 | 345,85 | 350,40 | 344,90 | 347,35 | 0,32% | - |
| 03.06.2024 | 342,50 | 348,60 | 337,60 | 346,25 | 1,47% | - |
| 31.05.2024 | 335,25 | 343,25 | 330,65 | 341,25 | 1,91% | - |
| 30.05.2024 | 349,35 | 350,60 | 331,90 | 334,85 | -3,81% | - |
| 29.05.2024 | 337,30 | 362,55 | 336,10 | 348,10 | 3,20% | 2,00 |
| 28.05.2024 | 341,20 | 342,90 | 336,05 | 337,30 | -1,14% | - |
| 27.05.2024 | 337,90 | 344,45 | 336,50 | 341,20 | 0,98% | - |
| 24.05.2024 | 334,05 | 338,80 | 330,20 | 337,90 | 1,15% | 10,00 |
| 23.05.2024 | 338,05 | 344,50 | 333,50 | 334,05 | -0,71% | - |
| 22.05.2024 | 328,95 | 341,50 | 328,25 | 336,45 | 2,28% | - |
| 21.05.2024 | 335,65 | 335,75 | 327,90 | 328,95 | -2,00% | - |
| 20.05.2024 | 337,15 | 338,05 | 332,60 | 335,65 | -0,44% | 2,00 |
| 17.05.2024 | 346,00 | 347,95 | 335,45 | 337,15 | -2,68% | - |
| 16.05.2024 | 344,60 | 349,55 | 343,80 | 346,45 | 0,54% | - |
| 15.05.2024 | 329,95 | 349,85 | 329,95 | 344,60 | 4,44% | - |
| 14.05.2024 | 332,70 | 338,15 | 326,45 | 329,95 | -0,83% | - |
| 13.05.2024 | 347,05 | 348,65 | 332,30 | 332,70 | -4,02% | - |
| 10.05.2024 | 353,70 | 358,75 | 343,90 | 346,65 | -2,10% | - |
| 09.05.2024 | 359,20 | 360,65 | 323,45 | 354,10 | -1,54% | 27,00 |
| 08.05.2024 | 369,95 | 375,35 | 355,60 | 359,65 | -2,92% | - |
| 07.05.2024 | 365,95 | 370,95 | 363,45 | 370,45 | 1,23% | - |
| 06.05.2024 | 361,85 | 368,45 | 358,40 | 365,95 | 1,13% | - |
| 03.05.2024 | 366,65 | 368,80 | 357,20 | 361,85 | -1,43% | - |
| 02.05.2024 | 351,65 | 367,55 | 351,00 | 367,10 | 4,54% | - |
| 30.04.2024 | 350,05 | 354,60 | 347,10 | 351,15 | 0,31% | - |
| 29.04.2024 | 347,50 | 354,70 | 343,85 | 350,05 | 0,73% | - |