599,900€
-1,88%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 602,10 | 606,00 | 586,20 | 596,00 | -2,52% | - |
| 27.02.2025 | 616,00 | 625,80 | 596,00 | 611,40 | 1,83% | 55.970,00 |
| 26.02.2025 | 597,00 | 603,60 | 594,40 | 600,40 | 0,33% | 63.077,00 |
| 25.02.2025 | 604,00 | 613,20 | 597,60 | 598,40 | -0,73% | 102.243,00 |
| 24.02.2025 | 612,00 | 620,00 | 601,40 | 602,80 | -2,65% | 52.837,00 |
| 21.02.2025 | 615,80 | 621,80 | 613,00 | 619,20 | 0,55% | 42.090,00 |
| 20.02.2025 | 610,00 | 618,00 | 608,80 | 615,80 | -0,45% | 42.329,00 |
| 19.02.2025 | 612,40 | 618,60 | 608,80 | 618,60 | 0,78% | 39.420,00 |
| 18.02.2025 | 616,40 | 618,60 | 607,20 | 613,80 | -0,13% | 44.408,00 |
| 17.02.2025 | 612,60 | 616,00 | 609,80 | 614,60 | 1,12% | 27.421,00 |
| 14.02.2025 | 623,80 | 625,40 | 601,80 | 607,80 | -2,13% | 69.507,00 |
| 13.02.2025 | 627,80 | 627,80 | 618,20 | 621,00 | -0,42% | 36.543,00 |
| 12.02.2025 | 618,80 | 624,00 | 613,40 | 623,60 | 0,68% | 48.584,00 |
| 11.02.2025 | 628,80 | 632,00 | 612,20 | 619,40 | -2,21% | 51.201,00 |
| 10.02.2025 | 627,40 | 640,60 | 627,40 | 633,40 | 0,22% | 60.968,00 |
| 07.02.2025 | 630,00 | 636,40 | 628,60 | 632,00 | -0,94% | 44.055,00 |
| 06.02.2025 | 647,00 | 651,80 | 632,80 | 638,00 | -0,50% | 57.678,00 |
| 05.02.2025 | 628,80 | 644,00 | 626,60 | 641,20 | 1,55% | 60.615,00 |
| 04.02.2025 | 639,20 | 643,40 | 627,40 | 631,40 | -0,60% | 42.094,00 |
| 03.02.2025 | 634,80 | 638,80 | 630,40 | 635,20 | -1,21% | 49.314,00 |
| 31.01.2025 | 642,20 | 647,40 | 638,40 | 643,00 | 1,26% | 47.248,00 |
| 30.01.2025 | 636,60 | 640,40 | 627,40 | 635,00 | 0,54% | 51.238,00 |
| 29.01.2025 | 625,00 | 643,40 | 625,00 | 631,60 | 1,28% | 54.232,00 |
| 28.01.2025 | 627,80 | 631,00 | 622,00 | 623,60 | -0,70% | 58.658,00 |
| 27.01.2025 | 617,80 | 629,20 | 613,00 | 628,00 | 0,58% | 51.024,00 |
| 24.01.2025 | 625,00 | 627,20 | 618,20 | 624,40 | 0,94% | 55.686,00 |
| 23.01.2025 | 617,40 | 621,40 | 613,20 | 618,60 | -0,45% | 59.425,00 |
| 22.01.2025 | 625,40 | 627,00 | 618,60 | 621,40 | -0,80% | 94.446,00 |
| 21.01.2025 | 637,00 | 640,00 | 624,40 | 626,40 | -1,26% | 74.542,00 |
| 20.01.2025 | 623,60 | 636,60 | 622,20 | 634,40 | -0,53% | 34.865,00 |
| 17.01.2025 | 640,00 | 641,00 | 634,40 | 637,80 | -0,50% | 61.563,00 |
| 16.01.2025 | 647,00 | 651,00 | 639,40 | 641,00 | -0,19% | 66.781,00 |
| 15.01.2025 | 645,00 | 647,60 | 637,20 | 642,20 | -1,74% | 68.578,00 |
| 14.01.2025 | 646,80 | 658,00 | 646,00 | 653,60 | 1,05% | 75.629,00 |
| 13.01.2025 | 638,60 | 651,40 | 629,60 | 646,80 | 0,43% | 126.229,00 |
| 10.01.2025 | 644,00 | 650,40 | 641,60 | 644,00 | 0,25% | 86.834,00 |
| 09.01.2025 | 631,20 | 642,60 | 627,00 | 642,40 | 0,16% | 43.391,00 |
| 08.01.2025 | 629,00 | 644,40 | 628,40 | 641,40 | 1,97% | 83.180,00 |
| 07.01.2025 | 622,00 | 635,20 | 617,80 | 629,00 | 3,18% | 93.112,00 |
| 06.01.2025 | 606,80 | 613,40 | 598,80 | 609,60 | -0,49% | 66.527,00 |
| 03.01.2025 | 605,00 | 614,20 | 602,60 | 612,60 | 0,29% | 33.086,00 |
| 02.01.2025 | 598,00 | 611,20 | 593,60 | 610,80 | 1,80% | 71.477,00 |
| 31.12.2024 | 597,00 | 600,00 | 596,20 | 600,00 | 0,77% | 14.047,00 |
| 30.12.2024 | 599,60 | 600,00 | 594,20 | 595,40 | -1,59% | 27.925,00 |
| 27.12.2024 | 602,20 | 606,20 | 600,40 | 605,00 | 0,07% | 34.333,00 |
| 24.12.2024 | 599,60 | 604,60 | 596,20 | 604,60 | 1,55% | 10.016,00 |
| 23.12.2024 | 598,00 | 603,00 | 594,80 | 595,40 | -1,52% | 51.570,00 |
| 20.12.2024 | 597,80 | 606,40 | 586,40 | 604,60 | 0,80% | 169.990,00 |
| 19.12.2024 | 599,80 | 603,00 | 591,40 | 599,80 | -1,67% | 46.080,00 |
| 18.12.2024 | 612,80 | 613,00 | 600,40 | 610,00 | 1,77% | 67.712,00 |
| 17.12.2024 | 599,80 | 600,00 | 591,20 | 599,40 | -1,06% | 78.625,00 |
| 16.12.2024 | 581,00 | 606,60 | 578,60 | 605,80 | 4,30% | 60.118,00 |
| 13.12.2024 | 581,00 | 586,20 | 577,40 | 580,80 | -0,14% | 57.845,00 |
| 12.12.2024 | 580,20 | 585,00 | 578,40 | 581,60 | 0,24% | 42.013,00 |
| 11.12.2024 | 578,80 | 587,80 | 578,20 | 580,20 | 0,03% | 44.226,00 |
| 10.12.2024 | 581,80 | 588,80 | 578,60 | 580,00 | -0,89% | 47.528,00 |
| 09.12.2024 | 590,80 | 593,00 | 581,80 | 585,20 | -0,95% | 38.700,00 |
| 06.12.2024 | 590,00 | 594,80 | 589,80 | 590,80 | -0,20% | 37.148,00 |
| 05.12.2024 | 591,60 | 595,80 | 586,40 | 592,00 | 0,37% | 37.067,00 |
| 04.12.2024 | 582,00 | 591,60 | 577,80 | 589,80 | 0,27% | 41.959,00 |
| 03.12.2024 | 589,00 | 595,20 | 587,40 | 588,20 | -0,27% | 38.969,00 |
| 02.12.2024 | 588,00 | 591,40 | 586,20 | 589,80 | 0,58% | 57.058,00 |
| 29.11.2024 | 590,20 | 591,00 | 581,20 | 586,40 | -0,74% | 52.525,00 |
| 28.11.2024 | 586,80 | 592,60 | 583,00 | 590,80 | 1,44% | 24.729,00 |
| 27.11.2024 | 579,00 | 586,80 | 577,00 | 582,40 | 1,01% | 61.679,00 |
| 26.11.2024 | 582,80 | 585,00 | 572,80 | 576,60 | -1,81% | 42.446,00 |
| 25.11.2024 | 580,40 | 588,80 | 577,20 | 587,20 | 0,79% | 262.542,00 |
| 22.11.2024 | 571,00 | 583,80 | 569,60 | 582,60 | 3,35% | 74.861,00 |
| 21.11.2024 | 561,20 | 565,40 | 547,60 | 563,70 | 1,82% | - |
| 20.11.2024 | 550,20 | 566,20 | 549,20 | 553,60 | 4,02% | 97.740,00 |
| 19.11.2024 | 538,00 | 539,80 | 527,80 | 532,20 | -0,71% | 55.410,00 |
| 18.11.2024 | 537,80 | 544,20 | 529,60 | 536,00 | -0,70% | 47.987,00 |
| 15.11.2024 | 557,60 | 560,80 | 534,80 | 539,80 | -5,00% | 81.226,00 |
| 14.11.2024 | 570,00 | 575,80 | 561,00 | 568,20 | -0,25% | 66.287,00 |
| 13.11.2024 | 558,60 | 569,60 | 554,60 | 569,60 | 2,04% | 75.686,00 |
| 12.11.2024 | 558,60 | 566,20 | 553,40 | 558,20 | -0,14% | 58.913,00 |
| 11.11.2024 | 554,40 | 565,20 | 554,40 | 559,00 | 0,83% | 43.906,00 |
| 08.11.2024 | 549,20 | 554,60 | 547,40 | 554,40 | 0,95% | 51.600,00 |
| 07.11.2024 | 547,60 | 554,20 | 545,20 | 549,20 | -0,72% | 45.203,00 |
| 06.11.2024 | 551,00 | 564,60 | 550,20 | 553,20 | 0,95% | 64.441,00 |
| 05.11.2024 | 541,80 | 549,00 | 539,00 | 548,00 | 0,96% | 47.191,00 |
| 04.11.2024 | 541,60 | 551,40 | 537,00 | 542,80 | -1,60% | 72.568,00 |
| 01.11.2024 | 521,40 | 552,00 | 520,00 | 551,60 | 1,85% | 95.598,00 |
| 31.10.2024 | 527,20 | 556,80 | 524,00 | 541,60 | 5,86% | 170.395,00 |
| 30.10.2024 | 512,20 | 517,00 | 507,40 | 511,60 | 0,12% | 48.618,00 |
| 29.10.2024 | 514,00 | 518,00 | 510,60 | 511,00 | -0,66% | 51.184,00 |
| 28.10.2024 | 519,40 | 519,40 | 513,00 | 514,40 | -1,27% | 42.164,00 |
| 25.10.2024 | 513,80 | 524,60 | 511,40 | 521,00 | 1,44% | 41.349,00 |
| 24.10.2024 | 515,60 | 520,80 | 511,00 | 513,60 | -1,72% | 39.104,00 |
| 23.10.2024 | 523,00 | 530,80 | 521,60 | 522,60 | 0,38% | 39.373,00 |
| 22.10.2024 | 515,00 | 520,60 | 511,60 | 520,60 | 1,64% | 28.416,00 |
| 21.10.2024 | 517,00 | 523,20 | 512,00 | 512,20 | 0,55% | 53.808,00 |
| 18.10.2024 | 503,80 | 509,60 | 500,00 | 509,40 | 1,31% | 45.059,00 |
| 17.10.2024 | 502,80 | 506,40 | 499,20 | 502,80 | 0,44% | 37.479,00 |
| 16.10.2024 | 497,40 | 501,40 | 493,60 | 500,60 | 0,41% | 32.754,00 |
| 15.10.2024 | 497,65 | 506,00 | 494,10 | 498,55 | 0,25% | - |
| 14.10.2024 | 488,80 | 504,20 | 488,60 | 497,30 | 2,33% | 56.372,00 |
| 11.10.2024 | 482,10 | 486,80 | 475,40 | 486,00 | 1,25% | 70.868,00 |
| 10.10.2024 | 474,50 | 480,30 | 473,40 | 480,00 | 1,42% | 32.745,00 |
| 09.10.2024 | 479,90 | 483,00 | 470,30 | 473,30 | -1,38% | 34.275,00 |