513,700€
1,28%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 506,90 | 518,40 | 506,90 | 513,70 | 1,28% | 2,00 |
| 05.06.2025 | 503,00 | 511,20 | 499,35 | 507,20 | 0,73% | - |
| 04.06.2025 | 507,40 | 513,40 | 501,00 | 503,50 | -0,67% | - |
| 03.06.2025 | 510,80 | 512,10 | 500,60 | 506,90 | -0,78% | - |
| 02.06.2025 | 504,50 | 512,40 | 498,30 | 510,90 | 1,27% | 20,00 |
| 30.05.2025 | 511,20 | 518,50 | 500,80 | 504,50 | -1,35% | 3,00 |
| 29.05.2025 | 510,90 | 517,80 | 506,40 | 511,40 | 0,12% | - |
| 28.05.2025 | 510,50 | 514,70 | 507,00 | 510,80 | -0,02% | - |
| 27.05.2025 | 520,60 | 524,20 | 510,30 | 510,90 | -1,86% | - |
| 26.05.2025 | 517,50 | 527,80 | 514,10 | 520,60 | 0,64% | - |
| 23.05.2025 | 516,20 | 519,90 | 503,00 | 517,30 | 0,19% | - |
| 22.05.2025 | 517,80 | 520,60 | 510,50 | 516,30 | -0,15% | - |
| 21.05.2025 | 513,00 | 526,00 | 508,60 | 517,10 | 0,86% | - |
| 20.05.2025 | 515,20 | 516,80 | 508,20 | 512,70 | -0,33% | 1,00 |
| 19.05.2025 | 505,90 | 514,60 | 502,45 | 514,40 | 1,68% | - |
| 16.05.2025 | 501,40 | 509,00 | 490,95 | 505,90 | 0,84% | 5,00 |
| 15.05.2025 | 477,40 | 504,70 | 476,20 | 501,70 | 5,05% | - |
| 14.05.2025 | 486,50 | 488,95 | 475,30 | 477,60 | -1,83% | - |
| 13.05.2025 | 504,20 | 506,00 | 482,80 | 486,50 | -3,82% | 20,00 |
| 12.05.2025 | 490,10 | 507,20 | 466,50 | 505,80 | 3,14% | 39,00 |
| 09.05.2025 | 508,60 | 512,80 | 485,50 | 490,40 | -3,60% | 18,00 |
| 08.05.2025 | 548,40 | 550,80 | 467,90 | 508,70 | -7,24% | 21,00 |
| 07.05.2025 | 541,90 | 554,80 | 541,90 | 548,40 | 1,20% | 2,00 |
| 06.05.2025 | 581,30 | 581,90 | 540,80 | 541,90 | -6,91% | - |
| 05.05.2025 | 576,10 | 583,00 | 573,60 | 582,10 | 1,06% | 3,00 |
| 02.05.2025 | 569,60 | 581,40 | 566,80 | 576,00 | 1,12% | - |
| 30.04.2025 | 553,80 | 602,60 | 553,50 | 569,60 | 2,82% | 2,00 |
| 29.04.2025 | 541,30 | 561,00 | 540,40 | 554,00 | 2,35% | - |
| 28.04.2025 | 539,80 | 550,00 | 536,70 | 541,30 | 0,30% | 5,00 |
| 25.04.2025 | 529,10 | 540,20 | 524,10 | 539,70 | 1,98% | - |
| 24.04.2025 | 527,40 | 557,20 | 521,40 | 529,20 | 0,34% | - |
| 23.04.2025 | 525,40 | 530,50 | 522,60 | 527,40 | 0,38% | - |
| 22.04.2025 | 523,00 | 525,60 | 513,00 | 525,40 | 0,15% | 20,00 |
| 17.04.2025 | 518,50 | 527,90 | 517,80 | 524,60 | 1,18% | - |
| 16.04.2025 | 532,90 | 532,90 | 515,90 | 518,50 | -2,94% | 11,00 |
| 15.04.2025 | 534,30 | 534,60 | 527,60 | 534,20 | 0,04% | - |
| 14.04.2025 | 510,70 | 535,70 | 510,20 | 534,00 | 4,62% | - |
| 11.04.2025 | 489,75 | 514,30 | 489,75 | 510,40 | 4,21% | - |
| 10.04.2025 | 518,00 | 531,60 | 483,15 | 489,80 | -5,50% | - |
| 09.04.2025 | 502,75 | 520,80 | 471,25 | 518,30 | 2,88% | 25,00 |
| 08.04.2025 | 502,60 | 526,40 | 497,80 | 503,80 | 0,18% | 10,00 |
| 07.04.2025 | 498,75 | 509,60 | 473,60 | 502,90 | -0,83% | - |
| 04.04.2025 | 536,10 | 536,40 | 506,30 | 507,10 | -5,41% | - |
| 03.04.2025 | 530,90 | 548,30 | 522,70 | 536,10 | -0,24% | - |
| 02.04.2025 | 530,40 | 537,50 | 524,00 | 537,40 | 1,22% | - |
| 01.04.2025 | 545,20 | 550,60 | 530,70 | 530,90 | -2,62% | - |
| 31.03.2025 | 546,60 | 551,60 | 532,40 | 545,20 | -0,62% | - |
| 28.03.2025 | 565,90 | 565,90 | 545,60 | 548,60 | -0,35% | - |
| 27.03.2025 | 542,70 | 553,80 | 540,60 | 550,50 | 1,27% | - |
| 26.03.2025 | 560,00 | 560,20 | 542,50 | 543,60 | -2,89% | 20,00 |
| 25.03.2025 | 564,90 | 570,10 | 556,20 | 559,80 | -0,89% | - |
| 24.03.2025 | 569,30 | 573,20 | 556,00 | 564,80 | -0,79% | - |
| 21.03.2025 | 565,60 | 571,60 | 562,20 | 569,30 | 0,33% | - |
| 20.03.2025 | 567,70 | 574,00 | 564,60 | 567,40 | -0,05% | - |
| 19.03.2025 | 562,40 | 575,40 | 549,50 | 567,70 | 0,94% | - |
| 18.03.2025 | 564,20 | 573,10 | 556,60 | 562,40 | -0,32% | 2,00 |
| 17.03.2025 | 553,70 | 568,20 | 553,10 | 564,20 | 1,75% | - |
| 14.03.2025 | 538,00 | 554,70 | 531,30 | 554,50 | 3,43% | 10,00 |
| 13.03.2025 | 541,20 | 542,80 | 528,80 | 536,10 | -1,07% | 16,00 |
| 12.03.2025 | 529,50 | 543,80 | 527,90 | 541,90 | 2,65% | 1,00 |
| 11.03.2025 | 529,00 | 532,80 | 516,20 | 527,90 | -0,06% | 5,00 |
| 10.03.2025 | 550,40 | 551,10 | 527,00 | 528,20 | -4,05% | 77,00 |
| 07.03.2025 | 571,50 | 575,20 | 550,20 | 550,50 | -3,78% | 20,00 |
| 06.03.2025 | 590,60 | 596,10 | 571,00 | 572,10 | -3,13% | 4,00 |
| 05.03.2025 | 590,10 | 596,20 | 585,40 | 590,60 | 0,31% | - |
| 04.03.2025 | 599,40 | 607,50 | 587,90 | 588,80 | -1,78% | - |
| 03.03.2025 | 601,40 | 614,80 | 597,80 | 599,50 | 0,05% | 2,00 |
| 28.02.2025 | 601,00 | 604,20 | 585,90 | 599,20 | -0,63% | 4,00 |
| 27.02.2025 | 596,60 | 625,20 | 595,80 | 603,00 | 1,06% | 26,00 |
| 26.02.2025 | 596,70 | 603,70 | 594,70 | 596,70 | 0,15% | 8,00 |
| 25.02.2025 | 599,50 | 613,20 | 593,90 | 595,80 | -0,47% | 2,00 |
| 24.02.2025 | 622,60 | 623,00 | 597,90 | 598,60 | -3,14% | 53,00 |
| 21.02.2025 | 615,40 | 621,40 | 613,40 | 618,00 | 0,44% | - |
| 20.02.2025 | 614,90 | 618,30 | 608,60 | 615,30 | 0,07% | - |
| 19.02.2025 | 612,70 | 619,70 | 608,70 | 614,90 | 0,36% | 3,00 |
| 18.02.2025 | 615,00 | 618,80 | 607,60 | 612,70 | -0,37% | 30,00 |
| 17.02.2025 | 606,80 | 616,10 | 606,80 | 615,00 | 1,27% | 16,00 |
| 14.02.2025 | 622,20 | 625,30 | 601,60 | 607,30 | -2,50% | - |
| 13.02.2025 | 623,90 | 627,50 | 618,90 | 622,90 | -0,14% | 3,00 |
| 12.02.2025 | 616,00 | 624,90 | 613,30 | 623,80 | 1,23% | - |
| 11.02.2025 | 630,30 | 632,10 | 612,40 | 616,20 | -2,24% | 24,00 |
| 10.02.2025 | 632,20 | 651,80 | 626,70 | 630,30 | 0,14% | - |
| 07.02.2025 | 636,10 | 637,40 | 628,40 | 629,40 | -1,05% | - |
| 06.02.2025 | 645,10 | 651,70 | 632,80 | 636,10 | -1,40% | 12,00 |
| 05.02.2025 | 626,10 | 645,10 | 623,40 | 645,10 | 3,03% | 20,00 |
| 04.02.2025 | 639,10 | 643,60 | 625,60 | 626,10 | -2,03% | 20,00 |
| 03.02.2025 | 622,10 | 641,90 | 619,10 | 639,10 | 0,33% | - |
| 31.01.2025 | 637,60 | 647,50 | 635,70 | 637,00 | -0,08% | 47,00 |
| 30.01.2025 | 630,70 | 640,30 | 627,40 | 637,50 | 1,19% | - |
| 29.01.2025 | 623,40 | 643,60 | 623,40 | 630,00 | 1,09% | - |
| 28.01.2025 | 620,30 | 631,00 | 618,40 | 623,20 | 0,19% | - |
| 27.01.2025 | 619,80 | 629,40 | 613,00 | 622,00 | -0,24% | 70,00 |
| 24.01.2025 | 625,10 | 627,00 | 618,30 | 623,50 | -0,27% | 6,00 |
| 23.01.2025 | 618,70 | 626,50 | 613,40 | 625,20 | 1,10% | 22,00 |
| 22.01.2025 | 620,60 | 626,80 | 617,20 | 618,40 | -0,31% | 20,00 |
| 21.01.2025 | 636,40 | 640,00 | 620,20 | 620,30 | -2,53% | - |
| 20.01.2025 | 625,00 | 636,60 | 618,10 | 636,40 | 1,82% | 16,00 |
| 17.01.2025 | 641,10 | 642,80 | 620,00 | 625,00 | -2,60% | - |
| 16.01.2025 | 648,30 | 656,40 | 639,60 | 641,70 | -1,05% | 2,00 |
| 15.01.2025 | 650,30 | 651,60 | 637,30 | 648,50 | -0,28% | - |