507,200€
4,41%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 564,60 | 570,00 | 559,00 | 559,00 | -1,06% | 54.808,00 |
| 24.03.2025 | 566,20 | 566,60 | 556,00 | 565,00 | -0,67% | 86.163,00 |
| 21.03.2025 | 566,00 | 571,60 | 562,40 | 568,80 | 0,11% | 200.737,00 |
| 20.03.2025 | 564,40 | 574,00 | 564,40 | 568,20 | 0,67% | 53.377,00 |
| 19.03.2025 | 563,40 | 575,80 | 549,40 | 564,40 | -0,11% | 103.988,00 |
| 18.03.2025 | 564,00 | 573,20 | 556,60 | 565,00 | 0,86% | 85.728,00 |
| 17.03.2025 | 559,80 | 568,40 | 557,40 | 560,20 | 1,67% | 83.281,00 |
| 14.03.2025 | 537,40 | 554,60 | 531,20 | 551,00 | 3,03% | 92.611,00 |
| 13.03.2025 | 542,40 | 542,40 | 528,80 | 534,80 | -1,11% | 94.675,00 |
| 12.03.2025 | 534,00 | 543,20 | 532,80 | 540,80 | 3,40% | 94.579,00 |
| 11.03.2025 | 521,00 | 527,40 | 516,20 | 523,00 | -1,54% | 135.597,00 |
| 10.03.2025 | 550,00 | 552,60 | 527,00 | 531,20 | -4,36% | 115.402,00 |
| 07.03.2025 | 568,00 | 571,20 | 554,00 | 555,40 | -3,94% | 90.749,00 |
| 06.03.2025 | 594,80 | 595,00 | 575,00 | 578,20 | -2,36% | 91.501,00 |
| 05.03.2025 | 587,40 | 596,20 | 585,60 | 592,20 | 0,14% | 91.615,00 |
| 04.03.2025 | 597,00 | 607,20 | 588,00 | 591,40 | -2,05% | 72.376,00 |
| 03.03.2025 | 600,40 | 615,00 | 597,40 | 603,80 | 1,11% | 59.555,00 |
| 28.02.2025 | 598,80 | 604,40 | 586,00 | 597,20 | -2,32% | 325.046,00 |
| 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 |