365,550€
3,89%
Echtzeit-Aktienkurs Argenx SE
Bid:
Ask:
Aktienkurse zur Argenx SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 352,60 | 363,20 | 352,60 | 363,20 | 3,23% | 64,00 |
| 30.04.2024 | 349,60 | 354,85 | 347,10 | 351,85 | 1,02% | - |
| 29.04.2024 | 348,30 | 348,30 | 348,30 | 348,30 | -0,66% | 6,00 |
| 26.04.2024 | 345,30 | 350,60 | 345,30 | 350,60 | 0,69% | 36,00 |
| 25.04.2024 | 350,50 | 350,90 | 345,90 | 348,20 | -0,98% | 3.578,00 |
| 24.04.2024 | 351,65 | 356,15 | 348,55 | 351,65 | 0,44% | - |
| 23.04.2024 | 342,10 | 350,10 | 342,00 | 350,10 | 1,54% | 4,00 |
| 22.04.2024 | 340,55 | 346,50 | 337,80 | 344,80 | 1,56% | - |
| 19.04.2024 | 339,50 | 339,50 | 339,50 | 339,50 | -1,02% | 1,00 |
| 18.04.2024 | 344,90 | 344,90 | 334,70 | 343,00 | 1,00% | 34,00 |
| 17.04.2024 | 347,70 | 347,70 | 339,60 | 339,60 | -3,44% | 87,00 |
| 16.04.2024 | 352,30 | 352,30 | 347,70 | 351,70 | -1,81% | 28,00 |
| 15.04.2024 | 352,40 | 358,20 | 352,30 | 358,20 | -0,11% | 38,00 |
| 12.04.2024 | 358,60 | 358,60 | 358,60 | 358,60 | 1,54% | 1,00 |
| 11.04.2024 | 356,80 | 360,95 | 352,65 | 353,15 | -0,95% | - |
| 10.04.2024 | 355,60 | 358,55 | 352,15 | 356,55 | 1,03% | - |
| 09.04.2024 | 355,20 | 355,20 | 352,90 | 352,90 | -1,40% | 21,00 |
| 08.04.2024 | 355,10 | 357,90 | 355,10 | 357,90 | 0,03% | 32,00 |
| 05.04.2024 | 360,00 | 360,00 | 357,80 | 357,80 | -1,02% | 38,00 |
| 04.04.2024 | 365,80 | 365,80 | 361,50 | 361,50 | -1,50% | 37,00 |
| 03.04.2024 | 367,70 | 367,70 | 366,90 | 367,00 | 1,89% | 32,00 |
| 02.04.2024 | 366,30 | 366,30 | 360,20 | 360,20 | -1,48% | 10,00 |
| 28.03.2024 | 366,40 | 368,80 | 365,60 | 365,60 | -2,38% | 27,00 |
| 27.03.2024 | 367,50 | 376,40 | 367,50 | 374,50 | 1,24% | 60,00 |
| 26.03.2024 | 364,10 | 369,90 | 363,30 | 369,90 | 0,85% | 32,00 |
| 25.03.2024 | 367,80 | 368,90 | 366,80 | 366,80 | 0,19% | 7,00 |
| 22.03.2024 | 367,90 | 367,90 | 365,80 | 366,10 | -0,73% | 40,00 |
| 21.03.2024 | 329,00 | 376,80 | 329,00 | 368,80 | 12,40% | 113,00 |
| 20.03.2024 | 330,50 | 330,50 | 324,90 | 328,10 | -1,83% | 52,00 |
| 19.03.2024 | 334,50 | 334,50 | 334,20 | 334,20 | 0,21% | 18,00 |
| 18.03.2024 | 340,00 | 340,00 | 333,50 | 333,50 | -2,49% | 48,00 |
| 15.03.2024 | 347,00 | 347,00 | 342,00 | 342,00 | -0,61% | 8,00 |
| 14.03.2024 | 346,50 | 352,50 | 344,10 | 344,10 | -1,04% | 49,00 |
| 13.03.2024 | 355,60 | 355,60 | 341,20 | 347,70 | -1,22% | 67,00 |
| 12.03.2024 | 354,50 | 354,50 | 352,00 | 352,00 | -0,14% | 4,00 |
| 11.03.2024 | 353,55 | 360,45 | 351,40 | 352,50 | -0,25% | - |
| 08.03.2024 | 355,80 | 357,40 | 353,40 | 353,40 | -2,64% | 5,00 |
| 07.03.2024 | 358,50 | 363,00 | 355,40 | 363,00 | 2,02% | 7,00 |
| 06.03.2024 | 355,80 | 355,80 | 355,80 | 355,80 | 0,20% | 3,00 |
| 05.03.2024 | 354,60 | 355,10 | 354,60 | 355,10 | 0,71% | 20,00 |
| 04.03.2024 | 353,50 | 353,60 | 352,60 | 352,60 | -1,65% | 44,00 |
| 01.03.2024 | 346,20 | 358,50 | 346,20 | 358,50 | 1,56% | 59,00 |
| 29.02.2024 | 352,00 | 354,90 | 344,00 | 353,00 | -4,41% | 214,00 |
| 28.02.2024 | 377,30 | 377,30 | 369,30 | 369,30 | -2,22% | 38,00 |
| 27.02.2024 | 378,10 | 378,10 | 377,40 | 377,70 | 0,35% | 55,00 |
| 26.02.2024 | 375,20 | 378,10 | 375,20 | 376,40 | -0,26% | 81,00 |
| 23.02.2024 | 375,50 | 377,40 | 374,50 | 377,40 | -0,11% | 93,00 |
| 22.02.2024 | 370,70 | 377,80 | 370,70 | 377,80 | 2,80% | 87,00 |
| 21.02.2024 | 367,50 | 372,30 | 367,50 | 367,50 | -0,68% | 149,00 |
| 20.02.2024 | 371,00 | 375,70 | 370,00 | 370,00 | 0,14% | 43,00 |
| 19.02.2024 | 364,80 | 369,50 | 364,80 | 369,50 | 1,51% | 21,00 |
| 16.02.2024 | 364,00 | 364,00 | 364,00 | 364,00 | -0,27% | 20,00 |
| 15.02.2024 | 364,70 | 365,00 | 364,20 | 365,00 | 0,19% | 39,00 |
| 14.02.2024 | 363,70 | 364,30 | 361,80 | 364,30 | 0,80% | 25,00 |
| 13.02.2024 | 363,00 | 365,00 | 361,20 | 361,40 | -0,22% | 43,00 |
| 12.02.2024 | 363,70 | 364,00 | 362,20 | 362,20 | -2,77% | 54,00 |
| 09.02.2024 | 372,50 | 372,50 | 372,50 | 372,50 | 1,64% | 3,00 |
| 08.02.2024 | 362,90 | 367,00 | 362,90 | 366,50 | 0,58% | 16,00 |
| 07.02.2024 | 363,70 | 364,40 | 363,60 | 364,40 | 0,08% | 40,00 |
| 06.02.2024 | 375,10 | 375,10 | 364,00 | 364,10 | -3,78% | 45,00 |
| 05.02.2024 | 349,80 | 378,40 | 347,80 | 378,40 | 7,74% | 70,00 |
| 02.02.2024 | 351,20 | 351,20 | 351,20 | 351,20 | 0,54% | 13,00 |
| 01.02.2024 | 351,10 | 351,10 | 349,30 | 349,30 | 0,37% | 19,00 |
| 31.01.2024 | 348,00 | 348,00 | 347,70 | 348,00 | -0,09% | 57,00 |
| 30.01.2024 | 348,30 | 348,30 | 348,30 | 348,30 | -1,87% | 10,00 |
| 29.01.2024 | 351,90 | 355,75 | 348,35 | 354,95 | 0,72% | - |
| 26.01.2024 | 350,10 | 352,40 | 348,40 | 352,40 | 0,11% | 53,00 |
| 25.01.2024 | 337,80 | 352,00 | 337,80 | 352,00 | 4,14% | 41,00 |
| 24.01.2024 | 337,70 | 341,00 | 336,90 | 338,00 | 0,69% | 267,00 |
| 23.01.2024 | 336,10 | 336,10 | 328,90 | 335,70 | 0,15% | 47,00 |
| 22.01.2024 | 337,00 | 337,00 | 334,00 | 335,20 | 0,21% | 112,00 |
| 19.01.2024 | 334,00 | 334,50 | 330,50 | 334,50 | 0,06% | 52,00 |
| 18.01.2024 | 343,20 | 343,20 | 334,30 | 334,30 | -2,25% | 120,00 |
| 17.01.2024 | 348,00 | 348,30 | 342,00 | 342,00 | -1,55% | 97,00 |
| 16.01.2024 | 346,10 | 347,40 | 346,10 | 347,40 | 0,06% | 31,00 |
| 15.01.2024 | 349,90 | 349,90 | 342,90 | 347,20 | 2,00% | 578,00 |
| 12.01.2024 | 347,40 | 347,40 | 339,60 | 340,40 | -2,74% | 90,00 |
| 11.01.2024 | 364,90 | 365,60 | 350,00 | 350,00 | -2,91% | 105,00 |
| 10.01.2024 | 364,90 | 365,60 | 356,70 | 360,50 | -1,53% | 117,00 |
| 09.01.2024 | 374,00 | 374,00 | 364,60 | 366,10 | -2,97% | 30,00 |
| 08.01.2024 | 369,70 | 377,30 | 369,60 | 377,30 | 4,78% | 1.957,00 |
| 05.01.2024 | 355,10 | 360,10 | 353,00 | 360,10 | 1,09% | 50,00 |
| 04.01.2024 | 347,10 | 356,20 | 347,10 | 356,20 | 2,42% | 8,00 |
| 03.01.2024 | 346,60 | 348,50 | 346,60 | 347,80 | 1,58% | 15,00 |
| 02.01.2024 | 342,40 | 342,40 | 339,60 | 342,40 | 0,77% | 36,00 |
| 29.12.2023 | 339,80 | 339,80 | 339,80 | 339,80 | -1,19% | 2,00 |
| 28.12.2023 | 343,70 | 349,00 | 343,70 | 343,90 | -1,15% | 30,00 |
| 27.12.2023 | 340,60 | 349,90 | 340,60 | 347,90 | 2,69% | 123,00 |
| 22.12.2023 | 318,50 | 338,80 | 316,00 | 338,80 | 5,91% | 445,00 |
| 21.12.2023 | 307,70 | 319,90 | 292,40 | 319,90 | 4,37% | 184,00 |
| 20.12.2023 | 330,00 | 330,00 | 275,90 | 306,50 | -25,68% | 505,00 |
| 19.12.2023 | 417,45 | 420,10 | 408,65 | 412,40 | -1,16% | - |
| 18.12.2023 | 425,55 | 425,85 | 416,70 | 417,25 | -1,45% | - |
| 15.12.2023 | 424,10 | 427,50 | 423,40 | 423,40 | 0,05% | 26,00 |
| 14.12.2023 | 425,70 | 425,70 | 423,20 | 423,20 | -0,11% | 10,00 |
| 13.12.2023 | 418,65 | 427,45 | 418,10 | 423,65 | 0,46% | - |
| 12.12.2023 | 427,60 | 427,60 | 421,70 | 421,70 | 1,32% | 8,00 |
| 11.12.2023 | 418,20 | 418,20 | 416,20 | 416,20 | -1,37% | 14,00 |
| 08.12.2023 | 422,00 | 422,00 | 422,00 | 422,00 | -0,80% | 3,00 |
| 07.12.2023 | 425,00 | 425,40 | 425,00 | 425,40 | -0,42% | 2,00 |