559,100€
0,45%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 558,40 | 561,00 | 552,00 | 553,80 | -0,50% | 38.954,00 |
| 14.08.2025 | 552,60 | 560,40 | 552,40 | 556,60 | 1,05% | 57.010,00 |
| 13.08.2025 | 549,20 | 552,40 | 544,20 | 550,80 | -0,29% | 122.142,00 |
| 12.08.2025 | 550,00 | 555,40 | 548,20 | 552,40 | -0,14% | 76.194,00 |
| 11.08.2025 | 566,20 | 566,20 | 552,20 | 553,20 | -2,67% | 104.403,00 |
| 08.08.2025 | 576,60 | 580,00 | 568,40 | 568,40 | -1,29% | 55.342,00 |
| 07.08.2025 | 580,00 | 586,40 | 575,80 | 575,80 | -1,17% | 118.344,00 |
| 06.08.2025 | 584,00 | 588,60 | 579,00 | 582,60 | -2,74% | 113.663,00 |
| 05.08.2025 | 590,00 | 605,80 | 589,00 | 599,00 | 1,94% | 128.269,00 |
| 04.08.2025 | 583,00 | 588,40 | 575,00 | 587,60 | 0,58% | 103.912,00 |
| 01.08.2025 | 580,20 | 589,00 | 571,80 | 584,20 | -1,72% | 119.893,00 |
| 31.07.2025 | 587,60 | 607,80 | 576,40 | 594,40 | 13,61% | 318.726,00 |
| 30.07.2025 | 516,40 | 523,80 | 515,60 | 523,20 | 1,71% | 60.982,00 |
| 29.07.2025 | 513,80 | 519,80 | 511,60 | 514,40 | 0,51% | 86.932,00 |
| 28.07.2025 | 510,00 | 514,40 | 508,60 | 511,80 | 1,55% | 82.195,00 |
| 25.07.2025 | 500,00 | 508,00 | 497,50 | 504,00 | 2,02% | 82.520,00 |
| 24.07.2025 | 492,50 | 498,40 | 489,90 | 494,00 | 1,13% | 66.633,00 |
| 23.07.2025 | 491,40 | 493,60 | 483,10 | 488,50 | 0,33% | 75.859,00 |
| 22.07.2025 | 485,60 | 487,80 | 479,70 | 486,90 | 0,81% | 64.969,00 |
| 21.07.2025 | 486,00 | 489,50 | 479,70 | 483,00 | -1,83% | 40.848,00 |
| 18.07.2025 | 493,30 | 494,20 | 487,10 | 492,00 | 0,24% | 68.146,00 |
| 17.07.2025 | 493,00 | 495,40 | 487,60 | 490,80 | 0,99% | 68.657,00 |
| 16.07.2025 | 480,50 | 495,20 | 480,40 | 486,00 | 1,04% | 66.271,00 |
| 15.07.2025 | 482,80 | 489,20 | 479,40 | 481,00 | -1,31% | 69.201,00 |
| 14.07.2025 | 477,60 | 487,70 | 477,10 | 487,40 | 1,44% | 52.009,00 |
| 11.07.2025 | 482,70 | 483,70 | 472,90 | 480,50 | -1,01% | 73.198,00 |
| 10.07.2025 | 470,00 | 486,40 | 469,00 | 485,40 | 4,39% | 76.016,00 |
| 09.07.2025 | 460,20 | 468,10 | 456,70 | 465,00 | 0,19% | 106.140,00 |
| 08.07.2025 | 475,50 | 478,80 | 459,80 | 464,10 | -0,39% | 80.099,00 |
| 07.07.2025 | 468,50 | 468,90 | 459,60 | 465,90 | -0,26% | 56.141,00 |
| 04.07.2025 | 460,00 | 467,10 | 456,60 | 467,10 | 1,46% | 48.581,00 |
| 03.07.2025 | 466,90 | 469,30 | 458,10 | 460,40 | -1,58% | 92.563,00 |
| 02.07.2025 | 464,00 | 471,90 | 459,80 | 467,80 | -1,62% | 120.041,00 |
| 01.07.2025 | 469,00 | 478,80 | 466,40 | 475,50 | 1,21% | 95.329,00 |
| 30.06.2025 | 478,70 | 483,30 | 469,80 | 469,80 | -1,98% | 77.283,00 |
| 27.06.2025 | 478,50 | 482,20 | 473,80 | 479,30 | 0,23% | 39.796,00 |
| 26.06.2025 | 481,20 | 484,70 | 475,10 | 478,20 | -1,01% | 39.872,00 |
| 25.06.2025 | 487,00 | 490,90 | 479,80 | 483,10 | -1,09% | 58.653,00 |
| 24.06.2025 | 471,60 | 489,00 | 471,60 | 488,40 | 4,81% | 91.417,00 |
| 23.06.2025 | 477,80 | 483,80 | 466,00 | 466,00 | -1,08% | 119.159,00 |
| 20.06.2025 | 473,50 | 476,70 | 467,20 | 471,10 | -0,44% | 219.452,00 |
| 19.06.2025 | 467,50 | 474,40 | 467,10 | 473,20 | 0,08% | 24.799,00 |
| 18.06.2025 | 470,20 | 474,60 | 467,40 | 472,80 | 0,00% | 56.212,00 |
| 17.06.2025 | 472,80 | 477,70 | 467,30 | 472,80 | -2,13% | 80.064,00 |
| 16.06.2025 | 501,60 | 503,00 | 482,20 | 483,10 | -3,88% | 62.896,00 |
| 13.06.2025 | 500,80 | 509,80 | 500,00 | 502,60 | -0,63% | 39.984,00 |
| 12.06.2025 | 501,60 | 506,40 | 497,40 | 505,80 | -0,12% | 53.763,00 |
| 11.06.2025 | 505,60 | 508,20 | 500,20 | 506,40 | -0,31% | 47.318,00 |
| 10.06.2025 | 512,60 | 519,00 | 508,00 | 508,00 | -1,05% | 55.168,00 |
| 09.06.2025 | 516,00 | 520,00 | 513,20 | 513,40 | -0,54% | 36.232,00 |
| 06.06.2025 | 510,60 | 518,60 | 508,80 | 516,20 | 1,06% | 35.261,00 |
| 05.06.2025 | 505,20 | 510,80 | 499,00 | 510,80 | 0,55% | 44.193,00 |
| 04.06.2025 | 509,60 | 513,40 | 501,00 | 508,00 | -0,31% | 49.534,00 |
| 03.06.2025 | 511,20 | 512,00 | 500,60 | 509,60 | 0,79% | 73.430,00 |
| 02.06.2025 | 505,20 | 508,60 | 498,30 | 505,60 | -0,16% | 75.819,00 |
| 30.05.2025 | 512,40 | 518,60 | 500,80 | 506,40 | -1,29% | 414.307,00 |
| 29.05.2025 | 511,40 | 513,40 | 506,40 | 513,00 | 0,87% | 29.441,00 |
| 28.05.2025 | 511,40 | 514,60 | 508,20 | 508,60 | -1,36% | 40.560,00 |
| 27.05.2025 | 524,60 | 524,60 | 515,60 | 515,60 | -0,96% | 41.925,00 |
| 26.05.2025 | 513,00 | 527,80 | 512,80 | 520,60 | 1,17% | 27.576,00 |
| 23.05.2025 | 515,00 | 520,00 | 503,20 | 514,60 | -0,35% | 50.390,00 |
| 22.05.2025 | 518,60 | 520,20 | 510,60 | 516,40 | -1,03% | 34.789,00 |
| 21.05.2025 | 515,00 | 526,00 | 514,80 | 521,80 | 1,60% | 51.779,00 |
| 20.05.2025 | 514,00 | 515,20 | 508,20 | 513,60 | 1,30% | 48.756,00 |
| 19.05.2025 | 504,20 | 509,00 | 500,80 | 507,00 | 0,52% | 54.179,00 |
| 16.05.2025 | 497,00 | 504,40 | 494,40 | 504,40 | 3,83% | 79.572,00 |
| 15.05.2025 | 477,70 | 487,20 | 476,70 | 485,80 | 1,78% | 71.183,00 |
| 14.05.2025 | 485,60 | 490,20 | 476,70 | 477,30 | -2,33% | 69.843,00 |
| 13.05.2025 | 505,00 | 507,60 | 483,10 | 488,70 | -2,01% | 94.223,00 |
| 12.05.2025 | 479,00 | 501,20 | 466,50 | 498,70 | 0,54% | 146.980,00 |
| 09.05.2025 | 501,60 | 513,00 | 491,30 | 496,00 | 1,99% | 98.027,00 |
| 08.05.2025 | 529,80 | 531,40 | 467,90 | 486,30 | -10,93% | 265.380,00 |
| 07.05.2025 | 543,80 | 552,80 | 542,20 | 546,00 | -3,64% | 85.720,00 |
| 06.05.2025 | 580,40 | 582,00 | 566,40 | 566,60 | -2,14% | 72.285,00 |
| 05.05.2025 | 575,00 | 581,60 | 574,80 | 579,00 | 0,59% | 41.188,00 |
| 02.05.2025 | 578,40 | 581,20 | 570,20 | 575,60 | 1,34% | 95.881,00 |
| 30.04.2025 | 557,60 | 569,40 | 557,60 | 568,00 | 2,79% | 109.561,00 |
| 29.04.2025 | 542,00 | 554,60 | 540,40 | 552,60 | 2,18% | 41.198,00 |
| 28.04.2025 | 542,20 | 550,40 | 537,20 | 540,80 | 0,93% | 60.030,00 |
| 25.04.2025 | 534,60 | 535,80 | 523,40 | 535,80 | 0,79% | 63.554,00 |
| 24.04.2025 | 527,00 | 531,60 | 521,60 | 531,60 | 0,76% | 46.489,00 |
| 23.04.2025 | 530,00 | 530,60 | 522,60 | 527,60 | 0,88% | 70.658,00 |
| 22.04.2025 | 525,00 | 525,60 | 513,20 | 523,00 | -0,23% | 67.403,00 |
| 17.04.2025 | 519,40 | 525,20 | 517,20 | 524,20 | 0,15% | 64.480,00 |
| 16.04.2025 | 528,20 | 529,60 | 517,20 | 523,40 | -1,25% | 52.805,00 |
| 15.04.2025 | 536,40 | 537,40 | 527,60 | 530,00 | 0,49% | 53.084,00 |
| 14.04.2025 | 517,40 | 528,60 | 513,60 | 527,40 | 3,33% | 72.148,00 |
| 11.04.2025 | 503,00 | 513,40 | 499,90 | 510,40 | 4,55% | 134.290,00 |
| 10.04.2025 | 526,20 | 531,80 | 488,20 | 488,20 | 2,76% | 135.218,00 |
| 09.04.2025 | 494,90 | 501,40 | 471,20 | 475,10 | -8,98% | 144.385,00 |
| 08.04.2025 | 507,60 | 526,60 | 506,60 | 522,00 | 4,74% | 125.232,00 |
| 07.04.2025 | 482,30 | 509,60 | 473,80 | 498,40 | -4,23% | 167.554,00 |
| 04.04.2025 | 528,00 | 532,80 | 513,00 | 520,40 | -3,06% | 89.166,00 |
| 03.04.2025 | 534,00 | 548,20 | 529,20 | 536,80 | 0,00% | 100.055,00 |
| 02.04.2025 | 528,60 | 536,80 | 523,80 | 536,80 | -1,25% | 93.067,00 |
| 01.04.2025 | 548,60 | 550,60 | 542,60 | 543,60 | 0,55% | 71.808,00 |
| 31.03.2025 | 541,20 | 544,20 | 532,20 | 540,60 | -2,07% | 121.658,00 |
| 28.03.2025 | 552,00 | 559,00 | 545,40 | 552,00 | 0,04% | 97.946,00 |
| 27.03.2025 | 543,00 | 554,00 | 540,60 | 551,80 | 1,10% | 58.419,00 |
| 26.03.2025 | 552,80 | 553,00 | 542,20 | 545,80 | -2,36% | 68.830,00 |