469,100€
-0,17%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 475,65 | 475,65 | 459,90 | 468,65 | -0,27% | - |
| 01.07.2025 | 469,90 | 469,90 | 469,90 | 469,90 | 4,79% | - |
| 30.06.2025 | 472,30 | 472,30 | 448,40 | 448,40 | -6,25% | 10,00 |
| 27.06.2025 | 478,30 | 478,30 | 478,30 | 478,30 | -0,23% | - |
| 26.06.2025 | 479,40 | 479,40 | 479,40 | 479,40 | -1,09% | - |
| 25.06.2025 | 484,70 | 484,70 | 484,70 | 484,70 | 2,06% | - |
| 24.06.2025 | 474,90 | 474,90 | 474,90 | 474,90 | 1,28% | - |
| 23.06.2025 | 468,90 | 468,90 | 468,90 | 468,90 | -0,93% | - |
| 20.06.2025 | 473,30 | 473,30 | 473,30 | 473,30 | 1,05% | - |
| 19.06.2025 | 468,40 | 468,40 | 468,40 | 468,40 | -0,95% | - |
| 18.06.2025 | 472,90 | 472,90 | 472,90 | 472,90 | -0,65% | - |
| 17.06.2025 | 476,00 | 476,00 | 476,00 | 476,00 | -2,86% | - |
| 16.06.2025 | 501,20 | 501,20 | 490,00 | 490,00 | -3,54% | 2,00 |
| 13.06.2025 | 496,70 | 508,00 | 496,70 | 508,00 | 1,80% | 5,00 |
| 12.06.2025 | 498,50 | 499,00 | 498,50 | 499,00 | -0,52% | 5,00 |
| 11.06.2025 | 501,60 | 501,60 | 501,60 | 501,60 | -0,95% | - |
| 10.06.2025 | 506,40 | 506,40 | 506,40 | 506,40 | -1,90% | - |
| 09.06.2025 | 516,20 | 516,20 | 516,20 | 516,20 | 1,65% | - |
| 06.06.2025 | 507,80 | 507,80 | 507,80 | 507,80 | 1,16% | - |
| 05.06.2025 | 502,00 | 502,00 | 502,00 | 502,00 | -1,10% | - |
| 04.06.2025 | 507,60 | 507,60 | 507,60 | 507,60 | 0,40% | - |
| 03.06.2025 | 505,60 | 505,60 | 505,60 | 505,60 | 0,92% | - |
| 02.06.2025 | 500,40 | 501,00 | 500,40 | 501,00 | -1,96% | 10,00 |
| 30.05.2025 | 511,00 | 511,00 | 511,00 | 511,00 | -0,70% | - |
| 29.05.2025 | 514,60 | 514,60 | 514,60 | 514,60 | 0,16% | - |
| 28.05.2025 | 508,20 | 513,80 | 508,20 | 513,80 | -0,66% | 2,00 |
| 27.05.2025 | 517,20 | 517,20 | 517,20 | 517,20 | 0,43% | - |
| 26.05.2025 | 515,00 | 515,00 | 515,00 | 515,00 | 0,00% | - |
| 23.05.2025 | 512,80 | 515,00 | 512,80 | 515,00 | 0,35% | 2,00 |
| 22.05.2025 | 513,20 | 513,20 | 513,20 | 513,20 | 0,75% | - |
| 21.05.2025 | 509,40 | 509,40 | 509,40 | 509,40 | -0,12% | - |
| 20.05.2025 | 510,40 | 510,40 | 510,00 | 510,00 | 1,84% | 2,00 |
| 19.05.2025 | 500,80 | 500,80 | 500,80 | 500,80 | 2,25% | - |
| 16.05.2025 | 489,80 | 489,80 | 489,80 | 489,80 | 3,33% | - |
| 15.05.2025 | 474,00 | 474,00 | 474,00 | 474,00 | -2,31% | - |
| 14.05.2025 | 485,20 | 485,20 | 485,20 | 485,20 | -0,57% | - |
| 13.05.2025 | 500,00 | 500,00 | 488,00 | 488,00 | -2,09% | 20,00 |
| 12.05.2025 | 495,20 | 498,40 | 495,20 | 498,40 | 2,76% | 10,00 |
| 09.05.2025 | 485,00 | 485,00 | 485,00 | 485,00 | 2,11% | - |
| 08.05.2025 | 542,20 | 542,20 | 475,00 | 475,00 | -11,81% | 15,00 |
| 07.05.2025 | 538,60 | 538,60 | 538,60 | 538,60 | -6,33% | - |
| 06.05.2025 | 575,00 | 575,00 | 575,00 | 575,00 | 0,59% | - |
| 05.05.2025 | 571,60 | 571,60 | 571,60 | 571,60 | 1,35% | - |
| 02.05.2025 | 564,00 | 564,00 | 564,00 | 564,00 | 2,32% | - |
| 30.04.2025 | 551,20 | 551,20 | 551,20 | 551,20 | 2,26% | - |
| 29.04.2025 | 539,00 | 539,00 | 539,00 | 539,00 | 0,26% | - |
| 28.04.2025 | 537,60 | 537,60 | 537,60 | 537,60 | 1,74% | - |
| 25.04.2025 | 528,40 | 528,40 | 528,40 | 528,40 | 0,84% | - |
| 24.04.2025 | 524,00 | 524,00 | 524,00 | 524,00 | -0,42% | - |
| 23.04.2025 | 526,20 | 526,20 | 526,20 | 526,20 | 1,08% | - |
| 22.04.2025 | 520,60 | 520,60 | 520,60 | 520,60 | -0,12% | - |
| 17.04.2025 | 521,20 | 521,20 | 521,20 | 521,20 | -0,95% | - |
| 16.04.2025 | 526,20 | 526,20 | 526,20 | 526,20 | -0,98% | - |
| 15.04.2025 | 531,40 | 531,40 | 531,40 | 531,40 | 3,22% | - |
| 14.04.2025 | 514,80 | 514,80 | 514,80 | 514,80 | 2,96% | - |
| 11.04.2025 | 500,00 | 500,00 | 500,00 | 500,00 | -1,85% | - |
| 10.04.2025 | 471,80 | 509,40 | 471,80 | 509,40 | 1,31% | 5,00 |
| 09.04.2025 | 502,80 | 502,80 | 502,80 | 502,80 | 0,24% | - |
| 08.04.2025 | 501,60 | 501,60 | 501,60 | 501,60 | 2,70% | - |
| 07.04.2025 | 488,40 | 488,40 | 488,40 | 488,40 | -6,40% | - |
| 04.04.2025 | 533,00 | 533,00 | 521,80 | 521,80 | -4,40% | 7,00 |
| 03.04.2025 | 520,00 | 545,80 | 520,00 | 545,80 | 3,41% | - |
| 02.04.2025 | 527,80 | 527,80 | 527,80 | 527,80 | -2,58% | - |
| 01.04.2025 | 541,80 | 541,80 | 541,80 | 541,80 | 0,71% | - |
| 31.03.2025 | 548,20 | 548,20 | 538,00 | 538,00 | -1,82% | 20,00 |
| 28.03.2025 | 548,00 | 548,00 | 548,00 | 548,00 | 1,11% | - |
| 27.03.2025 | 542,00 | 542,00 | 542,00 | 542,00 | -2,38% | - |
| 26.03.2025 | 555,20 | 555,20 | 555,20 | 555,20 | -1,03% | - |
| 25.03.2025 | 561,00 | 561,00 | 561,00 | 561,00 | -0,60% | - |
| 24.03.2025 | 569,20 | 569,20 | 564,40 | 564,40 | 0,04% | 2,00 |
| 21.03.2025 | 564,20 | 564,20 | 564,20 | 564,20 | -0,04% | - |
| 20.03.2025 | 564,40 | 564,40 | 564,40 | 564,40 | 0,61% | - |
| 19.03.2025 | 561,00 | 561,00 | 561,00 | 561,00 | 0,14% | - |
| 18.03.2025 | 560,20 | 560,20 | 560,20 | 560,20 | 0,83% | - |
| 17.03.2025 | 555,60 | 555,60 | 555,60 | 555,60 | 3,89% | - |
| 14.03.2025 | 534,80 | 534,80 | 534,80 | 534,80 | -0,67% | - |
| 13.03.2025 | 538,40 | 538,40 | 538,40 | 538,40 | 0,49% | - |
| 12.03.2025 | 535,80 | 535,80 | 535,80 | 535,80 | 3,16% | - |
| 11.03.2025 | 519,40 | 519,40 | 519,40 | 519,40 | -5,49% | - |
| 10.03.2025 | 549,60 | 549,60 | 549,60 | 549,60 | -3,95% | - |
| 07.03.2025 | 572,20 | 572,20 | 572,20 | 572,20 | -3,25% | - |
| 06.03.2025 | 591,40 | 591,40 | 591,40 | 591,40 | 0,27% | - |
| 05.03.2025 | 589,80 | 589,80 | 589,80 | 589,80 | -1,63% | - |
| 04.03.2025 | 596,80 | 599,60 | 596,80 | 599,60 | -0,10% | 2,00 |
| 03.03.2025 | 600,20 | 600,20 | 600,20 | 600,20 | 1,73% | - |
| 28.02.2025 | 599,60 | 599,60 | 590,00 | 590,00 | -4,25% | 8,00 |
| 27.02.2025 | 601,20 | 616,20 | 601,20 | 616,20 | 3,22% | 8,00 |
| 26.02.2025 | 597,00 | 597,00 | 597,00 | 597,00 | -1,78% | - |
| 25.02.2025 | 607,80 | 607,80 | 607,80 | 607,80 | -1,04% | - |
| 24.02.2025 | 614,20 | 614,20 | 614,20 | 614,20 | 0,43% | 10,00 |
| 21.02.2025 | 611,60 | 611,60 | 611,60 | 611,60 | -0,46% | - |
| 20.02.2025 | 614,40 | 614,40 | 614,40 | 614,40 | 0,46% | - |
| 19.02.2025 | 611,60 | 611,60 | 611,60 | 611,60 | 0,20% | - |
| 18.02.2025 | 610,40 | 610,40 | 610,40 | 610,40 | 0,69% | - |
| 17.02.2025 | 606,20 | 606,20 | 606,20 | 606,20 | -2,35% | - |
| 14.02.2025 | 620,80 | 620,80 | 620,80 | 620,80 | -0,48% | - |
| 13.02.2025 | 623,80 | 623,80 | 623,80 | 623,80 | 1,46% | - |
| 12.02.2025 | 614,80 | 614,80 | 614,80 | 614,80 | -0,84% | - |
| 11.02.2025 | 626,20 | 626,20 | 620,00 | 620,00 | -2,36% | 1,00 |
| 10.02.2025 | 640,00 | 640,00 | 632,00 | 635,00 | 0,28% | 184,00 |