506,100€
-5,60%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 653,10 | 657,80 | 645,80 | 650,30 | -0,03% | - |
| 13.01.2025 | 638,60 | 654,10 | 629,90 | 650,50 | 2,04% | 8,00 |
| 10.01.2025 | 642,40 | 650,60 | 634,80 | 637,50 | -0,76% | 21,00 |
| 09.01.2025 | 633,50 | 642,40 | 627,20 | 642,40 | 1,47% | - |
| 08.01.2025 | 626,80 | 644,60 | 626,00 | 633,10 | 0,94% | 8,00 |
| 07.01.2025 | 618,80 | 634,90 | 616,60 | 627,20 | 1,36% | 2,00 |
| 06.01.2025 | 610,90 | 621,70 | 598,80 | 618,80 | 1,66% | - |
| 03.01.2025 | 605,90 | 614,10 | 602,30 | 608,70 | 0,46% | - |
| 02.01.2025 | 596,00 | 611,00 | 593,80 | 605,90 | 1,61% | 2,00 |
| 30.12.2024 | 604,10 | 604,10 | 595,20 | 596,30 | -1,31% | - |
| 27.12.2024 | 602,30 | 606,30 | 600,60 | 604,20 | 0,45% | 18,00 |
| 23.12.2024 | 603,30 | 604,90 | 595,10 | 601,50 | -0,17% | 7,00 |
| 20.12.2024 | 601,90 | 606,50 | 586,20 | 602,50 | 0,10% | - |
| 19.12.2024 | 605,60 | 607,70 | 591,60 | 601,90 | -0,61% | 10,00 |
| 18.12.2024 | 605,40 | 613,10 | 600,40 | 605,60 | 0,03% | - |
| 17.12.2024 | 602,40 | 613,60 | 591,10 | 605,40 | 0,50% | - |
| 16.12.2024 | 578,20 | 612,90 | 576,80 | 602,40 | 4,33% | - |
| 13.12.2024 | 578,20 | 586,30 | 574,50 | 577,40 | -0,14% | - |
| 12.12.2024 | 578,30 | 584,90 | 576,30 | 578,20 | -0,02% | - |
| 11.12.2024 | 578,30 | 587,90 | 577,70 | 578,30 | 0,00% | 4,00 |
| 10.12.2024 | 579,60 | 589,10 | 576,90 | 578,30 | -0,36% | - |
| 09.12.2024 | 589,50 | 593,30 | 580,40 | 580,40 | -1,43% | - |
| 06.12.2024 | 593,00 | 594,80 | 587,90 | 588,80 | -0,71% | 2,00 |
| 05.12.2024 | 594,10 | 595,70 | 586,30 | 593,00 | -0,19% | - |
| 04.12.2024 | 578,90 | 595,50 | 577,70 | 594,10 | 2,48% | - |
| 03.12.2024 | 589,90 | 595,50 | 578,30 | 579,70 | -1,73% | - |
| 02.12.2024 | 581,40 | 593,90 | 579,00 | 589,90 | 0,98% | - |
| 29.11.2024 | 589,40 | 591,60 | 581,30 | 584,20 | -0,88% | 2,00 |
| 28.11.2024 | 584,80 | 592,50 | 582,90 | 589,40 | 0,79% | - |
| 27.11.2024 | 580,90 | 587,70 | 576,60 | 584,80 | 0,67% | 9,00 |
| 26.11.2024 | 579,50 | 585,30 | 572,90 | 580,90 | 0,24% | 25,00 |
| 25.11.2024 | 583,70 | 588,70 | 577,90 | 579,50 | -0,72% | 36,00 |
| 22.11.2024 | 571,70 | 585,10 | 569,50 | 583,70 | 2,10% | 2,00 |
| 21.11.2024 | 561,10 | 574,60 | 548,50 | 571,70 | 1,89% | 2,00 |
| 20.11.2024 | 543,80 | 566,30 | 543,10 | 561,10 | 3,56% | 129,00 |
| 19.11.2024 | 537,30 | 542,40 | 528,00 | 541,80 | 0,84% | - |
| 18.11.2024 | 537,10 | 545,00 | 530,30 | 537,30 | 0,04% | 7,00 |
| 15.11.2024 | 564,10 | 564,60 | 533,70 | 537,10 | -5,02% | - |
| 14.11.2024 | 567,70 | 575,70 | 560,70 | 565,50 | -0,39% | - |
| 13.11.2024 | 558,90 | 570,60 | 554,50 | 567,70 | 1,57% | - |
| 12.11.2024 | 549,70 | 566,10 | 548,30 | 558,90 | 0,83% | - |
| 11.11.2024 | 557,00 | 565,50 | 546,90 | 554,30 | -0,48% | - |