498,400€
3,15%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 501,50 | 511,40 | 495,95 | 507,20 | 1,14% | - |
| 15.05.2025 | 476,45 | 506,20 | 473,75 | 501,50 | 5,14% | - |
| 14.05.2025 | 484,10 | 490,50 | 473,75 | 477,00 | -1,79% | - |
| 13.05.2025 | 505,20 | 506,70 | 480,40 | 485,70 | -3,92% | - |
| 12.05.2025 | 489,95 | 508,20 | 464,40 | 505,50 | 3,61% | 1,00 |
| 09.05.2025 | 506,90 | 514,20 | 484,10 | 487,90 | -3,75% | - |
| 08.05.2025 | 548,80 | 551,80 | 466,55 | 506,90 | -7,92% | 13,00 |
| 07.05.2025 | 541,00 | 554,30 | 540,30 | 550,50 | 1,62% | - |
| 06.05.2025 | 577,30 | 583,50 | 541,40 | 541,70 | -6,36% | 1,00 |
| 05.05.2025 | 570,90 | 583,80 | 570,80 | 578,50 | 0,63% | - |
| 02.05.2025 | 568,20 | 582,80 | 564,50 | 574,90 | 1,13% | - |
| 30.04.2025 | 566,60 | 571,80 | 559,00 | 568,50 | 2,91% | - |
| 29.04.2025 | 541,60 | 557,90 | 538,70 | 552,40 | 1,92% | - |
| 28.04.2025 | 545,00 | 551,40 | 535,50 | 542,00 | 0,58% | - |
| 25.04.2025 | 529,50 | 539,30 | 522,50 | 538,90 | 1,79% | - |
| 24.04.2025 | 525,60 | 533,40 | 519,90 | 529,40 | 0,47% | - |
| 23.04.2025 | 529,50 | 531,80 | 521,10 | 526,90 | 0,46% | - |
| 22.04.2025 | 522,50 | 527,10 | 511,50 | 524,50 | 0,04% | - |
| 17.04.2025 | 523,40 | 527,00 | 516,50 | 524,30 | 1,20% | 8,00 |
| 16.04.2025 | 524,80 | 531,20 | 515,70 | 518,10 | -2,90% | - |
| 15.04.2025 | 532,10 | 538,30 | 526,10 | 533,60 | 0,13% | - |
| 14.04.2025 | 513,40 | 534,60 | 512,50 | 532,90 | 4,29% | 78,00 |
| 11.04.2025 | 507,50 | 514,50 | 498,40 | 511,00 | 4,73% | - |
| 10.04.2025 | 507,40 | 531,60 | 483,10 | 487,90 | -4,46% | - |
| 09.04.2025 | 501,45 | 514,80 | 469,90 | 510,70 | 0,45% | - |
| 08.04.2025 | 513,20 | 528,10 | 505,20 | 508,40 | 1,05% | - |
| 07.04.2025 | 494,05 | 511,00 | 472,40 | 503,10 | -1,02% | 60,00 |
| 04.04.2025 | 534,80 | 536,20 | 507,00 | 508,30 | -5,10% | - |
| 03.04.2025 | 522,70 | 549,80 | 522,70 | 535,60 | -0,22% | - |
| 02.04.2025 | 530,00 | 537,00 | 522,60 | 536,80 | 1,49% | - |
| 01.04.2025 | 542,90 | 552,20 | 528,80 | 528,90 | -2,81% | - |
| 31.03.2025 | 549,00 | 550,60 | 530,80 | 544,20 | -0,75% | - |
| 28.03.2025 | 548,70 | 559,90 | 544,10 | 548,30 | -0,51% | - |
| 27.03.2025 | 543,30 | 555,60 | 539,00 | 551,10 | 1,19% | - |
| 26.03.2025 | 557,90 | 561,60 | 540,90 | 544,60 | -2,54% | - |
| 25.03.2025 | 563,30 | 571,80 | 555,20 | 558,80 | -0,96% | - |
| 24.03.2025 | 572,10 | 573,30 | 554,70 | 564,20 | -0,74% | - |
| 21.03.2025 | 565,70 | 573,20 | 560,60 | 568,40 | 0,28% | - |
| 20.03.2025 | 565,30 | 575,80 | 563,00 | 566,80 | 0,04% | - |
| 19.03.2025 | 562,00 | 577,00 | 548,70 | 566,60 | 0,84% | - |
| 18.03.2025 | 563,50 | 574,80 | 555,00 | 561,90 | -0,27% | - |
| 17.03.2025 | 559,60 | 569,70 | 555,50 | 563,40 | 1,88% | - |
| 14.03.2025 | 538,90 | 555,80 | 529,70 | 553,00 | 3,33% | 300,00 |
| 13.03.2025 | 540,20 | 544,30 | 527,60 | 535,20 | -1,02% | - |
| 12.03.2025 | 529,20 | 544,70 | 529,20 | 540,70 | 2,35% | - |
| 11.03.2025 | 531,80 | 533,20 | 514,90 | 528,30 | -0,19% | 23,00 |
| 10.03.2025 | 549,40 | 551,30 | 525,60 | 529,30 | -4,01% | - |
| 07.03.2025 | 573,50 | 575,40 | 551,20 | 551,40 | -3,85% | - |
| 06.03.2025 | 593,80 | 596,50 | 572,60 | 573,50 | -3,01% | - |
| 05.03.2025 | 591,90 | 597,90 | 583,80 | 591,30 | 0,56% | - |
| 04.03.2025 | 599,60 | 609,30 | 586,30 | 588,00 | -2,24% | - |
| 03.03.2025 | 603,10 | 616,50 | 598,10 | 601,50 | 0,27% | 8,00 |
| 28.02.2025 | 600,30 | 606,00 | 586,20 | 599,90 | -0,68% | - |
| 27.02.2025 | 605,00 | 627,00 | 594,00 | 604,00 | 1,10% | - |
| 26.02.2025 | 599,90 | 605,40 | 593,00 | 597,40 | 0,08% | - |
| 25.02.2025 | 600,60 | 615,20 | 595,30 | 596,90 | -0,60% | - |
| 24.02.2025 | 610,40 | 622,00 | 599,20 | 600,50 | -2,82% | 18,00 |
| 21.02.2025 | 616,40 | 623,30 | 611,70 | 617,90 | 0,29% | - |
| 20.02.2025 | 617,80 | 619,80 | 606,90 | 616,10 | -0,11% | - |
| 19.02.2025 | 613,10 | 620,70 | 607,00 | 616,80 | 0,64% | - |
| 18.02.2025 | 613,90 | 620,60 | 605,90 | 612,90 | -0,28% | - |
| 17.02.2025 | 609,20 | 618,00 | 608,10 | 614,60 | 0,90% | - |
| 14.02.2025 | 622,90 | 627,20 | 600,00 | 609,10 | -2,07% | - |
| 13.02.2025 | 625,50 | 627,90 | 616,50 | 622,00 | -0,30% | - |
| 12.02.2025 | 616,00 | 626,00 | 612,30 | 623,90 | 1,28% | - |
| 11.02.2025 | 628,40 | 634,20 | 610,60 | 616,00 | -2,11% | 15,00 |
| 10.02.2025 | 635,30 | 653,30 | 625,80 | 629,30 | -0,25% | 9,00 |
| 07.02.2025 | 637,00 | 639,10 | 626,60 | 630,90 | -0,68% | - |
| 06.02.2025 | 645,60 | 653,60 | 631,10 | 635,20 | -1,53% | - |
| 05.02.2025 | 624,00 | 645,20 | 623,40 | 645,10 | 3,05% | 30,00 |
| 04.02.2025 | 640,30 | 645,50 | 625,40 | 626,00 | -2,02% | - |
| 03.02.2025 | 622,70 | 641,80 | 622,70 | 638,90 | 0,38% | - |
| 31.01.2025 | 636,90 | 649,50 | 635,70 | 636,50 | -0,16% | - |
| 30.01.2025 | 631,80 | 641,50 | 626,00 | 637,50 | 1,21% | - |
| 29.01.2025 | 628,20 | 645,50 | 625,10 | 629,90 | 1,03% | - |
| 28.01.2025 | 619,50 | 632,70 | 618,40 | 623,50 | 0,23% | - |
| 27.01.2025 | 616,40 | 631,20 | 611,50 | 622,10 | -0,14% | - |
| 24.01.2025 | 625,40 | 629,00 | 616,50 | 623,00 | -0,34% | - |
| 23.01.2025 | 618,70 | 626,50 | 611,60 | 625,10 | 1,10% | - |
| 22.01.2025 | 620,10 | 628,30 | 617,30 | 618,30 | -0,21% | - |
| 21.01.2025 | 634,50 | 641,60 | 619,60 | 619,60 | -2,64% | - |
| 20.01.2025 | 626,20 | 638,50 | 619,00 | 636,40 | 1,82% | - |
| 17.01.2025 | 641,70 | 642,80 | 620,00 | 625,00 | -2,44% | - |
| 16.01.2025 | 651,80 | 656,40 | 637,70 | 640,60 | -1,39% | 6,00 |
| 15.01.2025 | 650,10 | 652,40 | 635,40 | 649,60 | -0,03% | 62,00 |
| 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 |