853,800$
0,33%
Echtzeit-Aktienkurs argenx SE
Bid:
Ask:
Aktienkurse zur argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 856,48 | 857,48 | 838,94 | 854,65 | 0,34% | 268.623,00 |
| 06.11.2025 | 832,70 | 855,70 | 831,26 | 851,75 | 2,30% | 185.649,00 |
| 05.11.2025 | 817,94 | 834,28 | 812,79 | 832,61 | 0,14% | 210.187,00 |
| 04.11.2025 | 825,36 | 850,66 | 824,70 | 831,48 | 0,63% | 290.842,00 |
| 03.11.2025 | 815,64 | 832,38 | 809,15 | 826,28 | 0,95% | 335.502,00 |
| 31.10.2025 | 828,84 | 828,84 | 805,02 | 818,50 | -0,05% | 402.886,00 |
| 30.10.2025 | 818,72 | 831,99 | 749,75 | 818,91 | -0,32% | 923.173,00 |
| 29.10.2025 | 839,00 | 842,19 | 821,36 | 821,56 | -1,77% | 510.054,00 |
| 28.10.2025 | 822,33 | 838,68 | 822,33 | 836,39 | 0,79% | 265.879,00 |
| 27.10.2025 | 824,51 | 835,22 | 817,42 | 829,83 | 1,53% | 342.638,00 |
| 24.10.2025 | 815,75 | 820,02 | 809,37 | 817,32 | 0,63% | 198.864,00 |
| 23.10.2025 | 807,42 | 821,52 | 807,11 | 812,18 | -0,24% | 286.195,00 |
| 22.10.2025 | 838,27 | 839,66 | 813,30 | 814,17 | -2,47% | 550.544,00 |
| 21.10.2025 | 848,88 | 850,67 | 834,34 | 834,75 | -1,73% | 314.539,00 |
| 20.10.2025 | 845,75 | 855,46 | 842,19 | 849,46 | 0,69% | 465.765,00 |
| 17.10.2025 | 819,73 | 849,99 | 819,73 | 843,66 | 0,76% | 452.509,00 |
| 16.10.2025 | 819,87 | 838,07 | 819,57 | 837,28 | 2,62% | 415.767,00 |
| 15.10.2025 | 799,91 | 819,71 | 797,73 | 815,94 | 0,37% | 507.706,00 |
| 14.10.2025 | 798,76 | 813,37 | 793,59 | 812,95 | 1,67% | 336.321,00 |
| 13.10.2025 | 796,73 | 810,16 | 794,90 | 799,56 | 0,33% | 168.948,00 |
| 10.10.2025 | 803,02 | 805,15 | 793,45 | 796,92 | -0,99% | 199.874,00 |
| 09.10.2025 | 796,53 | 808,43 | 796,53 | 804,90 | 0,75% | 222.952,00 |
| 08.10.2025 | 800,64 | 807,91 | 791,00 | 798,94 | 0,20% | 312.405,00 |
| 07.10.2025 | 785,76 | 798,00 | 782,82 | 797,35 | 1,19% | 221.717,00 |
| 06.10.2025 | 796,28 | 803,52 | 787,26 | 787,94 | -1,52% | 281.413,00 |
| 03.10.2025 | 799,10 | 803,84 | 790,66 | 800,09 | 1,07% | 121.165,00 |
| 02.10.2025 | 782,93 | 793,47 | 777,41 | 791,59 | 3,16% | 502.038,00 |
| 01.10.2025 | 775,92 | 786,20 | 763,52 | 767,33 | 3,99% | 508.344,00 |
| 30.09.2025 | 729,55 | 741,05 | 721,69 | 737,87 | 2,62% | 343.803,00 |
| 29.09.2025 | 716,01 | 721,62 | 713,45 | 719,04 | 1,04% | 284.172,00 |
| 26.09.2025 | 710,00 | 720,82 | 710,00 | 711,62 | 0,07% | 210.235,00 |
| 25.09.2025 | 723,25 | 723,25 | 698,92 | 711,09 | -2,56% | 394.166,00 |
| 24.09.2025 | 734,95 | 734,95 | 724,98 | 729,76 | -0,63% | 173.811,00 |
| 23.09.2025 | 736,81 | 742,07 | 733,03 | 734,39 | -0,76% | 241.622,00 |
| 22.09.2025 | 734,95 | 744,42 | 734,70 | 740,03 | 0,44% | 271.978,00 |
| 19.09.2025 | 737,00 | 739,51 | 727,20 | 736,76 | 0,64% | 730.392,00 |
| 18.09.2025 | 731,47 | 737,87 | 724,97 | 732,04 | -0,31% | 382.618,00 |
| 17.09.2025 | 750,29 | 755,66 | 731,48 | 734,35 | -2,39% | 376.805,00 |
| 16.09.2025 | 753,90 | 759,79 | 746,05 | 752,32 | -0,60% | 270.168,00 |
| 15.09.2025 | 757,99 | 758,65 | 745,91 | 756,83 | 0,06% | 364.263,00 |
| 12.09.2025 | 758,44 | 767,97 | 752,05 | 756,38 | -0,94% | 339.284,00 |
| 11.09.2025 | 764,75 | 773,29 | 745,82 | 763,52 | 0,08% | 367.572,00 |
| 10.09.2025 | 773,66 | 779,03 | 761,32 | 762,89 | -0,54% | 360.635,00 |
| 09.09.2025 | 762,39 | 769,22 | 757,90 | 767,00 | -0,13% | 345.845,00 |
| 08.09.2025 | 757,48 | 768,02 | 750,33 | 768,00 | 2,29% | 344.833,00 |
| 05.09.2025 | 739,77 | 754,00 | 739,22 | 750,78 | 2,33% | 486.005,00 |
| 04.09.2025 | 735,91 | 742,52 | 729,74 | 733,66 | 1,61% | 544.042,00 |
| 03.09.2025 | 710,99 | 723,28 | 708,15 | 722,01 | 2,21% | 467.550,00 |
| 02.09.2025 | 712,01 | 713,35 | 697,87 | 706,41 | -0,81% | 346.240,00 |
| 29.08.2025 | 705,33 | 716,62 | 702,42 | 712,20 | 1,15% | 353.562,00 |
| 28.08.2025 | 702,14 | 706,28 | 697,91 | 704,07 | -0,55% | 319.216,00 |
| 27.08.2025 | 708,09 | 710,00 | 700,64 | 707,96 | -0,02% | 331.579,00 |
| 26.08.2025 | 698,26 | 709,11 | 693,17 | 708,09 | 4,54% | 493.802,00 |
| 25.08.2025 | 685,54 | 702,24 | 674,54 | 677,32 | 2,62% | 541.214,00 |
| 22.08.2025 | 666,64 | 671,66 | 658,60 | 660,00 | -0,56% | 222.896,00 |
| 21.08.2025 | 659,68 | 670,71 | 659,26 | 663,73 | 0,42% | 281.433,00 |
| 20.08.2025 | 658,06 | 661,71 | 651,89 | 660,97 | 0,62% | 221.060,00 |
| 19.08.2025 | 659,42 | 659,42 | 650,01 | 656,89 | -0,67% | 323.987,00 |
| 18.08.2025 | 653,14 | 669,53 | 652,65 | 661,32 | 1,15% | 308.199,00 |
| 15.08.2025 | 647,90 | 654,31 | 645,16 | 653,83 | 0,21% | 423.713,00 |
| 14.08.2025 | 646,60 | 654,00 | 644,63 | 652,43 | 0,90% | 220.967,00 |
| 13.08.2025 | 640,19 | 651,00 | 637,04 | 646,60 | 1,42% | 415.747,00 |
| 12.08.2025 | 637,24 | 646,93 | 636,10 | 637,56 | -0,11% | 330.514,00 |
| 11.08.2025 | 648,71 | 651,10 | 631,47 | 638,24 | -3,56% | 661.387,00 |
| 08.08.2025 | 667,55 | 670,69 | 659,56 | 661,83 | -1,56% | 283.690,00 |
| 07.08.2025 | 674,55 | 675,44 | 667,13 | 672,35 | -0,12% | 333.282,00 |
| 06.08.2025 | 675,20 | 680,12 | 668,64 | 673,15 | -0,26% | 407.613,00 |
| 05.08.2025 | 694,80 | 696,21 | 674,84 | 674,90 | -2,23% | 461.984,00 |
| 04.08.2025 | 679,77 | 691,02 | 673,57 | 690,32 | 2,45% | 410.727,00 |
| 01.08.2025 | 672,58 | 680,91 | 661,08 | 673,80 | 0,64% | 633.642,00 |
| 31.07.2025 | 688,38 | 689,13 | 665,00 | 669,50 | 11,79% | 1.365.024,00 |
| 30.07.2025 | 599,39 | 608,28 | 596,01 | 598,89 | 0,02% | 565.221,00 |
| 29.07.2025 | 592,93 | 600,00 | 590,78 | 598,79 | 0,60% | 248.286,00 |
| 28.07.2025 | 595,59 | 598,73 | 592,84 | 595,19 | 0,54% | 371.029,00 |
| 25.07.2025 | 591,00 | 594,45 | 587,37 | 591,99 | 0,04% | 493.124,00 |
| 24.07.2025 | 579,95 | 591,93 | 577,04 | 591,74 | 2,84% | 375.943,00 |
| 23.07.2025 | 575,38 | 576,84 | 566,42 | 575,42 | 0,73% | 276.093,00 |
| 22.07.2025 | 563,08 | 575,17 | 563,08 | 571,23 | 0,90% | 216.606,00 |
| 21.07.2025 | 566,46 | 568,88 | 560,91 | 566,14 | 0,27% | 202.460,00 |
| 18.07.2025 | 572,40 | 575,48 | 563,28 | 564,59 | -1,42% | 336.884,00 |
| 17.07.2025 | 572,00 | 573,48 | 564,52 | 572,71 | -0,90% | 450.852,00 |
| 16.07.2025 | 558,34 | 578,32 | 558,34 | 577,92 | 3,95% | 460.044,00 |
| 15.07.2025 | 567,03 | 568,23 | 554,59 | 555,96 | -0,95% | 346.855,00 |
| 14.07.2025 | 558,76 | 571,99 | 557,05 | 561,28 | 0,19% | 356.314,00 |
| 11.07.2025 | 561,59 | 564,03 | 553,54 | 560,24 | -0,54% | 248.405,00 |
| 10.07.2025 | 554,84 | 568,47 | 549,85 | 563,31 | 1,46% | 364.113,00 |
| 09.07.2025 | 539,72 | 557,29 | 538,91 | 555,19 | 3,07% | 668.813,00 |
| 08.07.2025 | 544,58 | 544,98 | 536,02 | 538,64 | -1,36% | 429.174,00 |
| 07.07.2025 | 543,10 | 546,73 | 539,78 | 546,04 | 0,47% | 419.531,00 |
| 03.07.2025 | 545,51 | 545,61 | 538,89 | 543,48 | -0,24% | 289.592,00 |
| 02.07.2025 | 548,20 | 554,40 | 541,99 | 544,77 | 0,47% | 517.423,00 |
| 01.07.2025 | 555,38 | 563,36 | 541,95 | 542,20 | -1,75% | 606.479,00 |
| 30.06.2025 | 559,81 | 562,34 | 510,05 | 551,83 | -1,48% | 1.481.371,00 |
| 27.06.2025 | 560,51 | 565,23 | 555,63 | 560,14 | 0,02% | 474.711,00 |
| 26.06.2025 | 561,81 | 562,00 | 556,76 | 560,04 | -0,09% | 276.437,00 |
| 25.06.2025 | 560,06 | 564,28 | 556,92 | 560,53 | -1,33% | 221.240,00 |
| 24.06.2025 | 549,58 | 574,64 | 548,96 | 568,06 | 5,05% | 381.285,00 |
| 23.06.2025 | 543,39 | 545,01 | 534,23 | 540,76 | -0,26% | 372.856,00 |
| 20.06.2025 | 542,49 | 546,91 | 538,59 | 542,15 | 0,79% | 372.908,00 |
| 18.06.2025 | 542,10 | 546,76 | 537,75 | 537,92 | -0,52% | 252.943,00 |