638,700€
-3,64%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 652,40 | 652,40 | 637,40 | 639,80 | -3,47% | 8,00 |
| 14.01.2025 | 642,40 | 662,80 | 642,40 | 662,80 | 3,63% | 6,00 |
| 13.01.2025 | 639,60 | 639,60 | 639,60 | 639,60 | -1,24% | - |
| 10.01.2025 | 644,60 | 647,60 | 644,60 | 647,60 | 1,28% | 7,00 |
| 09.01.2025 | 630,20 | 639,40 | 630,20 | 639,40 | 0,44% | 5,00 |
| 08.01.2025 | 624,60 | 636,60 | 624,60 | 636,60 | 2,61% | 10,00 |
| 07.01.2025 | 620,40 | 620,40 | 620,40 | 620,40 | 2,55% | - |
| 06.01.2025 | 605,00 | 605,00 | 605,00 | 605,00 | -1,56% | - |
| 03.01.2025 | 605,60 | 614,60 | 605,60 | 614,60 | 3,16% | 5,00 |
| 02.01.2025 | 595,80 | 595,80 | 595,80 | 595,80 | -0,83% | - |
| 30.12.2024 | 600,80 | 600,80 | 600,80 | 600,80 | -0,56% | - |
| 27.12.2024 | 600,40 | 604,20 | 600,40 | 604,20 | 1,14% | 2,00 |
| 23.12.2024 | 597,40 | 597,40 | 597,40 | 597,40 | -0,13% | - |
| 20.12.2024 | 598,20 | 598,20 | 598,20 | 598,20 | 0,07% | - |
| 19.12.2024 | 597,80 | 597,80 | 597,80 | 597,80 | -1,48% | - |
| 18.12.2024 | 606,80 | 606,80 | 606,80 | 606,80 | 1,34% | - |
| 17.12.2024 | 598,80 | 598,80 | 598,80 | 598,80 | 2,82% | - |
| 16.12.2024 | 582,40 | 582,40 | 582,40 | 582,40 | 0,83% | - |
| 13.12.2024 | 577,60 | 577,60 | 577,60 | 577,60 | 0,24% | - |
| 12.12.2024 | 576,20 | 576,20 | 576,20 | 576,20 | 0,03% | - |
| 11.12.2024 | 576,00 | 576,00 | 576,00 | 576,00 | -1,00% | - |
| 10.12.2024 | 578,60 | 586,40 | 578,60 | 581,80 | -0,85% | 11,00 |
| 09.12.2024 | 586,80 | 586,80 | 586,80 | 586,80 | -0,71% | - |
| 06.12.2024 | 591,00 | 591,00 | 591,00 | 591,00 | 2,43% | - |
| 05.12.2024 | 577,00 | 577,00 | 577,00 | 577,00 | -2,53% | - |
| 04.12.2024 | 574,80 | 592,00 | 574,80 | 592,00 | 1,02% | 5,00 |
| 03.12.2024 | 586,00 | 586,00 | 586,00 | 586,00 | 0,03% | - |
| 02.12.2024 | 578,20 | 585,80 | 578,20 | 585,80 | -0,68% | 1,00 |
| 29.11.2024 | 587,00 | 589,80 | 587,00 | 589,80 | 0,99% | 1,00 |
| 28.11.2024 | 578,60 | 584,00 | 578,60 | 584,00 | 1,11% | 6,00 |
| 27.11.2024 | 572,80 | 577,60 | 572,80 | 577,60 | 0,52% | 6,00 |
| 26.11.2024 | 574,60 | 574,60 | 574,60 | 574,60 | -1,03% | - |
| 25.11.2024 | 580,60 | 580,60 | 580,60 | 580,60 | 2,36% | - |
| 22.11.2024 | 567,20 | 567,20 | 567,20 | 567,20 | 0,82% | - |
| 21.11.2024 | 557,60 | 566,90 | 548,80 | 562,60 | 3,80% | - |
| 20.11.2024 | 542,00 | 542,00 | 542,00 | 542,00 | 1,04% | - |
| 19.11.2024 | 536,40 | 536,40 | 536,40 | 536,40 | 0,00% | - |
| 18.11.2024 | 536,40 | 536,40 | 536,40 | 536,40 | -1,72% | - |
| 15.11.2024 | 564,60 | 564,60 | 545,80 | 545,80 | -4,91% | 14,00 |
| 14.11.2024 | 566,00 | 574,00 | 566,00 | 574,00 | 3,50% | 10,00 |
| 13.11.2024 | 554,60 | 554,60 | 554,60 | 554,60 | 1,54% | - |
| 12.11.2024 | 546,20 | 546,20 | 546,20 | 546,20 | -2,57% | - |
| 11.11.2024 | 556,00 | 560,60 | 556,00 | 560,60 | 2,75% | 35,00 |
| 08.11.2024 | 545,60 | 545,60 | 545,60 | 545,60 | -0,55% | - |
| 07.11.2024 | 548,60 | 548,60 | 548,60 | 548,60 | -2,21% | - |
| 06.11.2024 | 561,00 | 561,00 | 561,00 | 561,00 | 2,94% | - |
| 05.11.2024 | 539,20 | 545,00 | 539,20 | 545,00 | -1,02% | 2,00 |
| 04.11.2024 | 550,60 | 550,60 | 550,60 | 550,60 | 3,50% | 10,00 |
| 01.11.2024 | 532,00 | 532,00 | 532,00 | 532,00 | 2,31% | - |
| 31.10.2024 | 520,00 | 520,00 | 520,00 | 520,00 | 1,84% | - |
| 30.10.2024 | 510,60 | 510,60 | 510,60 | 510,60 | -1,28% | - |
| 29.10.2024 | 512,60 | 517,20 | 512,60 | 517,20 | -1,00% | 4,00 |
| 28.10.2024 | 522,40 | 522,40 | 522,40 | 522,40 | 2,39% | 4,00 |
| 25.10.2024 | 510,20 | 510,20 | 510,20 | 510,20 | -1,88% | - |
| 24.10.2024 | 520,00 | 520,00 | 520,00 | 520,00 | -1,10% | - |
| 23.10.2024 | 517,20 | 525,80 | 517,20 | 525,80 | 3,34% | 2,00 |
| 22.10.2024 | 508,80 | 508,80 | 508,80 | 508,80 | -2,23% | - |
| 21.10.2024 | 512,00 | 520,40 | 512,00 | 520,40 | 4,16% | 4,00 |
| 18.10.2024 | 499,60 | 499,60 | 499,60 | 499,60 | 0,44% | - |
| 17.10.2024 | 497,40 | 497,40 | 497,40 | 497,40 | 0,65% | - |
| 16.10.2024 | 494,20 | 494,20 | 494,20 | 494,20 | 0,02% | - |
| 15.10.2024 | 494,10 | 494,10 | 494,10 | 494,10 | 2,32% | - |
| 14.10.2024 | 482,90 | 482,90 | 482,90 | 482,90 | 1,26% | - |
| 11.10.2024 | 476,90 | 476,90 | 476,90 | 476,90 | 1,40% | - |
| 10.10.2024 | 470,30 | 470,30 | 470,30 | 470,30 | -1,36% | - |
| 09.10.2024 | 476,80 | 476,80 | 476,80 | 476,80 | 1,23% | - |
| 08.10.2024 | 471,00 | 471,00 | 471,00 | 471,00 | -2,06% | - |
| 07.10.2024 | 480,90 | 480,90 | 480,90 | 480,90 | -3,06% | - |
| 04.10.2024 | 496,10 | 496,10 | 496,10 | 496,10 | 0,53% | - |
| 03.10.2024 | 493,50 | 493,50 | 493,50 | 493,50 | 0,18% | - |
| 02.10.2024 | 492,60 | 492,60 | 492,60 | 492,60 | 1,59% | - |
| 01.10.2024 | 484,90 | 484,90 | 484,90 | 484,90 | 1,23% | - |
| 30.09.2024 | 479,00 | 479,00 | 479,00 | 479,00 | 1,14% | - |
| 27.09.2024 | 473,60 | 473,60 | 473,60 | 473,60 | -2,55% | - |
| 26.09.2024 | 490,00 | 490,00 | 486,00 | 486,00 | -0,88% | 5,00 |
| 25.09.2024 | 470,00 | 490,30 | 470,00 | 490,30 | 2,79% | 5,00 |
| 24.09.2024 | 477,00 | 477,00 | 477,00 | 477,00 | -0,40% | - |
| 23.09.2024 | 478,90 | 478,90 | 478,90 | 478,90 | 0,80% | - |
| 20.09.2024 | 475,10 | 475,10 | 475,10 | 475,10 | -0,71% | - |
| 19.09.2024 | 478,50 | 478,50 | 478,50 | 478,50 | 2,31% | - |
| 18.09.2024 | 467,70 | 467,70 | 467,70 | 467,70 | -3,05% | - |
| 17.09.2024 | 482,40 | 482,40 | 482,40 | 482,40 | -0,31% | - |
| 16.09.2024 | 483,90 | 483,90 | 483,90 | 483,90 | -0,02% | - |
| 13.09.2024 | 484,00 | 484,00 | 484,00 | 484,00 | -0,66% | - |
| 12.09.2024 | 487,20 | 487,20 | 487,20 | 487,20 | 1,10% | - |
| 11.09.2024 | 481,90 | 481,90 | 481,90 | 481,90 | -2,65% | - |
| 10.09.2024 | 495,00 | 495,00 | 495,00 | 495,00 | 1,33% | - |
| 09.09.2024 | 488,50 | 488,50 | 488,50 | 488,50 | -0,10% | - |
| 06.09.2024 | 489,00 | 489,00 | 489,00 | 489,00 | 3,60% | - |
| 05.09.2024 | 466,50 | 472,00 | 466,50 | 472,00 | 1,70% | 10,00 |
| 04.09.2024 | 464,10 | 464,10 | 464,10 | 464,10 | 0,48% | - |
| 03.09.2024 | 461,90 | 461,90 | 461,90 | 461,90 | -0,69% | - |
| 02.09.2024 | 465,10 | 465,10 | 465,10 | 465,10 | -1,11% | - |
| 30.08.2024 | 470,30 | 470,30 | 470,30 | 470,30 | 1,18% | - |
| 29.08.2024 | 464,80 | 464,80 | 464,80 | 464,80 | 1,15% | - |
| 28.08.2024 | 459,50 | 459,50 | 459,50 | 459,50 | -0,99% | - |
| 27.08.2024 | 464,10 | 464,10 | 464,10 | 464,10 | 0,54% | - |
| 26.08.2024 | 461,60 | 461,60 | 461,60 | 461,60 | -1,85% | - |
| 23.08.2024 | 470,30 | 470,30 | 470,30 | 470,30 | -0,04% | - |
| 22.08.2024 | 470,50 | 470,50 | 470,50 | 470,50 | 0,17% | - |