639,000€
-1,48%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 650,10 | 651,50 | 635,40 | 640,40 | -1,45% | 12,00 |
| 14.01.2025 | 652,00 | 659,30 | 644,00 | 649,80 | -0,21% | 30,00 |
| 13.01.2025 | 635,50 | 656,00 | 628,00 | 651,20 | 1,81% | - |
| 10.01.2025 | 640,90 | 652,30 | 634,80 | 639,60 | -0,44% | - |
| 09.01.2025 | 633,20 | 644,20 | 625,70 | 642,40 | 1,31% | 15,00 |
| 08.01.2025 | 628,00 | 646,40 | 627,10 | 634,10 | 0,94% | 5,00 |
| 07.01.2025 | 617,00 | 636,70 | 615,90 | 628,20 | 1,68% | 13,00 |
| 06.01.2025 | 609,70 | 618,60 | 597,00 | 617,80 | 1,71% | - |
| 03.01.2025 | 606,20 | 615,90 | 600,50 | 607,40 | 0,41% | - |
| 02.01.2025 | 600,80 | 612,70 | 592,60 | 604,90 | 1,44% | - |
| 30.12.2024 | 601,00 | 601,20 | 593,60 | 596,30 | -1,08% | - |
| 27.12.2024 | 603,00 | 607,70 | 598,80 | 602,80 | 0,17% | - |
| 23.12.2024 | 604,10 | 605,10 | 593,60 | 601,80 | 0,00% | - |
| 20.12.2024 | 599,70 | 607,70 | 584,30 | 601,80 | 0,00% | - |
| 19.12.2024 | 604,90 | 606,90 | 590,10 | 601,80 | -1,34% | - |
| 18.12.2024 | 604,60 | 615,80 | 599,10 | 610,00 | 0,94% | 35,00 |
| 17.12.2024 | 601,50 | 613,40 | 590,00 | 604,30 | 0,40% | - |
| 16.12.2024 | 579,30 | 613,10 | 576,90 | 601,90 | 4,03% | - |
| 13.12.2024 | 577,20 | 587,80 | 573,90 | 578,60 | 0,36% | - |
| 12.12.2024 | 577,80 | 586,20 | 576,50 | 576,50 | -0,38% | - |
| 11.12.2024 | 578,40 | 589,60 | 577,30 | 578,70 | -0,09% | - |
| 10.12.2024 | 579,70 | 590,10 | 576,30 | 579,20 | 0,02% | - |
| 09.12.2024 | 587,60 | 594,10 | 579,10 | 579,10 | -1,76% | - |
| 06.12.2024 | 592,50 | 595,60 | 587,50 | 589,50 | -0,84% | - |
| 05.12.2024 | 592,90 | 596,60 | 585,20 | 594,50 | 0,15% | - |
| 04.12.2024 | 579,00 | 595,30 | 576,70 | 593,60 | 2,75% | - |
| 03.12.2024 | 588,90 | 596,50 | 577,00 | 577,70 | -1,92% | - |
| 02.12.2024 | 580,30 | 593,60 | 578,30 | 589,00 | 0,89% | - |
| 29.11.2024 | 591,40 | 592,00 | 580,50 | 583,80 | -1,18% | - |
| 28.11.2024 | 586,60 | 593,50 | 581,90 | 590,80 | 1,39% | - |
| 27.11.2024 | 579,60 | 588,00 | 575,70 | 582,70 | 0,43% | - |
| 26.11.2024 | 575,60 | 586,10 | 571,90 | 580,20 | 0,57% | - |
| 25.11.2024 | 584,50 | 589,70 | 576,90 | 576,90 | -0,79% | - |
| 22.11.2024 | 570,20 | 586,40 | 568,40 | 581,50 | 1,48% | - |
| 21.11.2024 | 559,80 | 574,60 | 547,60 | 573,00 | 2,23% | - |
| 20.11.2024 | 543,90 | 567,30 | 543,10 | 560,50 | 3,51% | 7,00 |
| 19.11.2024 | 538,70 | 542,10 | 527,10 | 541,50 | 0,65% | - |
| 18.11.2024 | 537,50 | 544,70 | 529,90 | 538,00 | 0,37% | - |
| 15.11.2024 | 563,10 | 563,70 | 533,50 | 536,00 | -5,08% | - |
| 14.11.2024 | 565,50 | 576,90 | 560,50 | 564,70 | -0,39% | - |
| 13.11.2024 | 555,60 | 570,60 | 553,90 | 566,90 | 1,25% | - |
| 12.11.2024 | 549,20 | 566,80 | 548,40 | 559,90 | 1,17% | - |
| 11.11.2024 | 556,20 | 566,60 | 553,00 | 553,40 | -0,63% | - |
| 08.11.2024 | 548,60 | 562,80 | 546,60 | 556,90 | 1,24% | - |
| 07.11.2024 | 551,30 | 554,40 | 544,30 | 550,10 | 0,31% | - |
| 06.11.2024 | 553,50 | 565,70 | 545,80 | 548,40 | -0,58% | - |
| 05.11.2024 | 541,90 | 559,60 | 537,80 | 551,60 | 1,87% | - |
| 04.11.2024 | 553,20 | 553,20 | 535,00 | 541,50 | -1,46% | - |
| 01.11.2024 | 537,00 | 563,90 | 520,00 | 549,50 | 2,08% | - |
| 31.10.2024 | 511,00 | 557,60 | 511,00 | 538,30 | 6,03% | - |
| 30.10.2024 | 512,80 | 518,10 | 502,60 | 507,70 | -1,09% | - |
| 29.10.2024 | 513,10 | 519,20 | 506,60 | 513,30 | 0,14% | - |
| 28.10.2024 | 518,10 | 520,10 | 511,80 | 512,60 | -0,49% | - |
| 25.10.2024 | 510,10 | 525,70 | 508,90 | 515,10 | 1,04% | - |
| 24.10.2024 | 519,00 | 521,90 | 509,70 | 509,80 | -1,49% | - |
| 23.10.2024 | 525,10 | 531,80 | 517,40 | 517,50 | -1,88% | - |
| 22.10.2024 | 515,90 | 527,40 | 510,70 | 527,40 | 1,76% | - |
| 21.10.2024 | 517,80 | 524,40 | 511,20 | 518,30 | -0,29% | - |
| 18.10.2024 | 502,60 | 520,00 | 499,40 | 519,80 | 3,59% | - |
| 17.10.2024 | 497,95 | 507,50 | 497,55 | 501,80 | 0,68% | - |
| 16.10.2024 | 498,95 | 502,70 | 492,70 | 498,40 | -0,14% | 18,00 |
| 15.10.2024 | 497,05 | 506,00 | 494,10 | 499,10 | 0,14% | - |
| 14.10.2024 | 489,50 | 505,30 | 487,85 | 498,40 | 1,68% | - |
| 11.10.2024 | 481,20 | 492,40 | 474,65 | 490,15 | 1,55% | - |
| 10.10.2024 | 474,80 | 484,55 | 472,25 | 482,65 | 1,49% | - |
| 09.10.2024 | 479,70 | 483,80 | 469,55 | 475,55 | -0,92% | - |
| 08.10.2024 | 474,70 | 483,95 | 471,90 | 479,95 | 0,52% | 100,00 |
| 07.10.2024 | 482,95 | 488,40 | 475,65 | 477,45 | -1,39% | - |
| 04.10.2024 | 499,40 | 499,55 | 473,85 | 484,20 | -2,32% | - |
| 03.10.2024 | 495,15 | 503,50 | 494,60 | 495,70 | -0,36% | - |
| 02.10.2024 | 495,35 | 498,80 | 488,70 | 497,50 | 0,63% | - |
| 01.10.2024 | 487,05 | 496,20 | 483,50 | 494,40 | 1,57% | - |
| 30.09.2024 | 480,60 | 488,95 | 477,10 | 486,75 | 1,35% | - |
| 27.09.2024 | 472,00 | 483,85 | 466,65 | 480,25 | 1,99% | - |
| 26.09.2024 | 498,40 | 499,20 | 469,30 | 470,90 | -4,37% | - |
| 25.09.2024 | 462,15 | 492,95 | 462,15 | 492,40 | 6,10% | - |
| 24.09.2024 | 477,75 | 480,25 | 455,70 | 464,10 | -2,67% | 25,00 |
| 23.09.2024 | 479,50 | 485,35 | 476,65 | 476,85 | -0,31% | 16,00 |
| 20.09.2024 | 478,60 | 484,65 | 476,65 | 478,35 | -0,50% | - |
| 19.09.2024 | 479,70 | 484,80 | 471,85 | 480,75 | 1,06% | - |
| 18.09.2024 | 470,85 | 478,25 | 464,00 | 475,70 | 1,28% | - |
| 17.09.2024 | 483,40 | 489,80 | 466,10 | 469,70 | -2,82% | - |
| 16.09.2024 | 487,50 | 493,95 | 482,70 | 483,35 | -0,48% | 4,00 |
| 13.09.2024 | 483,50 | 490,15 | 481,75 | 485,70 | 0,38% | - |
| 12.09.2024 | 490,00 | 491,10 | 482,75 | 483,85 | -0,99% | - |
| 11.09.2024 | 484,65 | 494,00 | 478,05 | 488,70 | 0,47% | - |
| 10.09.2024 | 499,75 | 501,80 | 479,05 | 486,40 | -2,97% | - |
| 09.09.2024 | 489,00 | 502,40 | 485,80 | 501,30 | 3,04% | - |
| 06.09.2024 | 492,25 | 494,50 | 483,50 | 486,50 | -1,56% | - |
| 05.09.2024 | 475,00 | 496,85 | 466,15 | 494,20 | 3,75% | - |
| 04.09.2024 | 462,15 | 476,45 | 457,60 | 476,35 | 2,31% | - |
| 03.09.2024 | 464,65 | 470,40 | 462,10 | 465,60 | 0,15% | - |
| 02.09.2024 | 468,10 | 470,20 | 462,10 | 464,90 | -0,64% | - |
| 30.08.2024 | 470,30 | 473,80 | 463,35 | 467,90 | 0,39% | - |
| 29.08.2024 | 467,30 | 474,95 | 464,70 | 466,10 | -0,30% | - |
| 28.08.2024 | 462,95 | 467,55 | 461,15 | 467,50 | 1,09% | - |
| 27.08.2024 | 464,35 | 468,80 | 457,80 | 462,45 | -0,29% | - |
| 26.08.2024 | 461,95 | 469,90 | 461,95 | 463,80 | 0,43% | - |
| 23.08.2024 | 469,70 | 473,70 | 460,70 | 461,80 | -1,32% | - |
| 22.08.2024 | 470,70 | 478,05 | 466,10 | 468,00 | -0,76% | - |