735,800€
-0,22%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 738,00 | 741,80 | 724,60 | 730,20 | -0,98% | 71.580,00 |
| 06.11.2025 | 724,00 | 742,00 | 720,40 | 737,40 | 1,94% | 62.897,00 |
| 05.11.2025 | 698,20 | 726,80 | 696,00 | 723,40 | -1,44% | 50.416,00 |
| 04.11.2025 | 711,20 | 740,60 | 706,60 | 734,00 | 3,41% | 72.278,00 |
| 03.11.2025 | 708,80 | 723,20 | 703,20 | 709,80 | 0,60% | 58.867,00 |
| 31.10.2025 | 717,40 | 726,00 | 700,80 | 705,60 | 0,46% | 115.141,00 |
| 30.10.2025 | 736,40 | 754,20 | 666,80 | 702,40 | -1,98% | 241.421,00 |
| 29.10.2025 | 716,00 | 729,60 | 711,40 | 716,60 | 0,59% | 89.485,00 |
| 28.10.2025 | 714,40 | 719,60 | 699,20 | 712,40 | 0,25% | 70.766,00 |
| 27.10.2025 | 703,20 | 718,40 | 697,80 | 710,60 | 1,23% | 75.334,00 |
| 24.10.2025 | 708,00 | 708,00 | 697,20 | 702,00 | -0,37% | 52.335,00 |
| 23.10.2025 | 706,60 | 707,40 | 694,80 | 704,60 | -0,65% | 59.928,00 |
| 22.10.2025 | 720,00 | 727,80 | 708,00 | 709,20 | -2,58% | 68.296,00 |
| 21.10.2025 | 725,80 | 733,60 | 720,40 | 728,00 | -0,27% | 72.660,00 |
| 20.10.2025 | 723,60 | 733,80 | 718,80 | 730,00 | 2,56% | 62.960,00 |
| 17.10.2025 | 708,00 | 715,00 | 692,80 | 711,80 | 0,08% | 105.166,00 |
| 16.10.2025 | 702,20 | 713,80 | 698,00 | 711,20 | 1,37% | 65.666,00 |
| 15.10.2025 | 686,20 | 704,00 | 681,00 | 701,60 | 2,10% | 121.721,00 |
| 14.10.2025 | 685,00 | 696,60 | 683,40 | 687,20 | -1,49% | 58.360,00 |
| 13.10.2025 | 691,20 | 700,40 | 685,40 | 697,60 | 1,78% | 59.470,00 |
| 10.10.2025 | 698,80 | 698,80 | 684,60 | 685,40 | -1,32% | 58.894,00 |
| 09.10.2025 | 685,60 | 698,00 | 680,60 | 694,60 | 1,08% | 65.404,00 |
| 08.10.2025 | 687,00 | 692,60 | 679,40 | 687,20 | 1,21% | 68.343,00 |
| 07.10.2025 | 675,00 | 680,00 | 671,40 | 679,00 | -0,12% | 47.846,00 |
| 06.10.2025 | 684,00 | 686,80 | 673,40 | 679,80 | 0,21% | 64.117,00 |
| 03.10.2025 | 677,80 | 687,00 | 673,40 | 678,40 | 1,44% | 77.360,00 |
| 02.10.2025 | 661,00 | 678,00 | 653,00 | 668,80 | 1,12% | 144.594,00 |
| 01.10.2025 | 625,00 | 663,40 | 624,80 | 661,40 | 7,16% | 157.469,00 |
| 30.09.2025 | 613,80 | 626,60 | 613,80 | 617,20 | 0,98% | 118.847,00 |
| 29.09.2025 | 611,80 | 619,40 | 606,20 | 611,20 | -0,33% | 85.318,00 |
| 26.09.2025 | 600,00 | 616,80 | 594,80 | 613,20 | 1,66% | 75.602,00 |
| 25.09.2025 | 616,60 | 618,80 | 603,20 | 603,20 | -3,02% | 91.793,00 |
| 24.09.2025 | 627,60 | 631,00 | 619,60 | 622,00 | -0,80% | 71.344,00 |
| 23.09.2025 | 629,80 | 630,20 | 622,80 | 627,00 | -0,67% | 51.610,00 |
| 22.09.2025 | 625,40 | 631,20 | 621,40 | 631,20 | 0,96% | 128.329,00 |
| 19.09.2025 | 617,60 | 629,60 | 616,00 | 625,20 | 1,10% | 1.507.897,00 |
| 18.09.2025 | 627,00 | 629,60 | 618,40 | 618,40 | -1,40% | 120.189,00 |
| 17.09.2025 | 631,20 | 640,40 | 627,00 | 627,20 | -0,54% | 98.184,00 |
| 16.09.2025 | 642,40 | 644,80 | 630,60 | 630,60 | -1,16% | 73.152,00 |
| 15.09.2025 | 648,00 | 651,40 | 634,60 | 638,00 | -0,99% | 67.180,00 |
| 12.09.2025 | 630,00 | 656,60 | 624,20 | 644,40 | -1,59% | 97.662,00 |
| 11.09.2025 | 654,80 | 660,00 | 651,20 | 654,80 | -0,15% | 68.579,00 |
| 10.09.2025 | 653,00 | 664,80 | 652,80 | 655,80 | 0,46% | 79.027,00 |
| 09.09.2025 | 649,00 | 654,40 | 645,60 | 652,80 | 0,68% | 73.398,00 |
| 08.09.2025 | 639,00 | 649,80 | 630,40 | 648,40 | 1,34% | 97.276,00 |
| 05.09.2025 | 631,00 | 640,20 | 628,20 | 639,80 | 1,33% | 74.254,00 |
| 04.09.2025 | 614,00 | 638,20 | 613,00 | 631,40 | 3,44% | 140.014,00 |
| 03.09.2025 | 606,80 | 615,60 | 605,80 | 610,40 | 0,73% | 116.182,00 |
| 02.09.2025 | 607,00 | 612,40 | 605,20 | 606,00 | 0,03% | 71.089,00 |
| 01.09.2025 | 609,20 | 609,20 | 601,80 | 605,80 | 0,30% | 35.952,00 |
| 29.08.2025 | 604,80 | 616,40 | 600,60 | 604,00 | 0,23% | 93.983,00 |
| 28.08.2025 | 609,40 | 609,40 | 580,20 | 602,60 | -0,82% | 127.923,00 |
| 27.08.2025 | 601,20 | 613,40 | 601,00 | 607,60 | 1,50% | 84.262,00 |
| 26.08.2025 | 578,20 | 609,20 | 577,80 | 598,60 | 1,46% | 245.899,00 |
| 25.08.2025 | 572,60 | 599,80 | 571,60 | 590,00 | 4,31% | 90.812,00 |
| 22.08.2025 | 571,60 | 576,60 | 564,20 | 565,60 | -1,81% | 56.690,00 |
| 21.08.2025 | 565,00 | 576,00 | 563,40 | 576,00 | 2,27% | 55.141,00 |
| 20.08.2025 | 568,60 | 569,00 | 558,60 | 563,20 | 0,75% | 48.639,00 |
| 19.08.2025 | 562,00 | 566,80 | 556,80 | 559,00 | -2,51% | 66.541,00 |
| 18.08.2025 | 558,20 | 573,40 | 556,20 | 573,40 | 3,54% | 84.357,00 |
| 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 |