465,400€
-1,59%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 468,20 | 479,80 | 459,70 | 459,90 | -1,72% | - |
| 30.06.2025 | 476,15 | 484,20 | 434,60 | 467,95 | -2,17% | - |
| 27.06.2025 | 480,90 | 484,05 | 472,35 | 478,35 | -0,04% | - |
| 26.06.2025 | 479,60 | 486,10 | 473,40 | 478,55 | -0,46% | - |
| 25.06.2025 | 489,55 | 492,25 | 478,85 | 480,75 | -1,85% | - |
| 24.06.2025 | 470,90 | 494,75 | 470,20 | 489,80 | 5,05% | - |
| 23.06.2025 | 469,60 | 485,20 | 462,65 | 466,25 | -0,88% | - |
| 20.06.2025 | 466,00 | 478,10 | 465,80 | 470,40 | -0,59% | - |
| 19.06.2025 | 468,10 | 474,55 | 465,80 | 473,20 | 0,94% | 526,00 |
| 18.06.2025 | 469,90 | 475,90 | 466,15 | 468,80 | -0,75% | - |
| 17.06.2025 | 475,60 | 479,10 | 466,20 | 472,35 | -1,01% | - |
| 16.06.2025 | 500,95 | 504,50 | 476,00 | 477,15 | -4,61% | - |
| 13.06.2025 | 501,65 | 511,40 | 497,00 | 500,20 | -1,30% | - |
| 12.06.2025 | 496,35 | 510,50 | 496,05 | 506,80 | 1,15% | - |
| 11.06.2025 | 502,80 | 509,70 | 498,95 | 501,05 | -0,51% | - |
| 10.06.2025 | 511,50 | 520,50 | 501,50 | 503,60 | -1,43% | - |
| 09.06.2025 | 513,10 | 521,20 | 509,20 | 510,90 | -0,66% | - |
| 06.06.2025 | 508,40 | 519,90 | 507,20 | 514,30 | 1,32% | - |
| 05.06.2025 | 502,70 | 513,20 | 498,20 | 507,60 | 0,97% | - |
| 04.06.2025 | 508,40 | 515,00 | 499,50 | 502,70 | -0,89% | - |
| 03.06.2025 | 512,50 | 513,20 | 499,35 | 507,20 | -0,29% | - |
| 02.06.2025 | 504,80 | 514,40 | 497,05 | 508,70 | 0,43% | - |
| 30.05.2025 | 511,90 | 520,00 | 499,30 | 506,50 | -1,09% | - |
| 29.05.2025 | 511,60 | 514,90 | 505,10 | 512,10 | 0,41% | - |
| 28.05.2025 | 513,90 | 516,30 | 504,40 | 510,00 | -0,25% | - |
| 27.05.2025 | 516,50 | 525,80 | 509,20 | 511,30 | -1,79% | - |
| 26.05.2025 | 514,90 | 529,30 | 512,90 | 520,60 | 0,66% | - |
| 23.05.2025 | 512,70 | 521,20 | 501,70 | 517,20 | 0,33% | - |
| 22.05.2025 | 514,80 | 522,00 | 509,00 | 515,50 | -0,17% | - |
| 21.05.2025 | 510,20 | 527,50 | 507,50 | 516,40 | 0,94% | - |
| 20.05.2025 | 514,80 | 517,80 | 506,80 | 511,60 | -0,58% | - |
| 19.05.2025 | 506,90 | 514,90 | 499,30 | 514,60 | 1,46% | - |
| 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% | - |