27,400€
3,01%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,10 | 28,10 | 26,70 | 27,40 | 3,01% | - |
| 06.11.2025 | 25,90 | 27,30 | 25,70 | 26,60 | 3,10% | - |
| 05.11.2025 | 26,50 | 26,60 | 25,80 | 25,80 | -1,53% | - |
| 04.11.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -2,24% | - |
| 03.11.2025 | 27,60 | 27,70 | 26,70 | 26,80 | -1,47% | - |
| 31.10.2025 | 27,10 | 27,70 | 26,90 | 27,20 | 1,49% | - |
| 30.10.2025 | 26,60 | 27,30 | 26,50 | 26,80 | 0,00% | - |
| 29.10.2025 | 27,00 | 27,10 | 26,70 | 26,80 | 1,52% | - |
| 28.10.2025 | 26,50 | 27,80 | 26,40 | 26,40 | -0,75% | - |
| 27.10.2025 | 27,50 | 28,10 | 26,60 | 26,60 | -2,92% | - |
| 24.10.2025 | 27,70 | 28,00 | 27,40 | 27,40 | -0,72% | - |
| 23.10.2025 | 27,50 | 28,10 | 27,10 | 27,60 | 0,00% | - |
| 22.10.2025 | 27,20 | 28,30 | 26,90 | 27,60 | 2,99% | - |
| 21.10.2025 | 29,60 | 29,70 | 24,30 | 26,80 | -8,84% | - |
| 20.10.2025 | 29,80 | 29,90 | 29,20 | 29,40 | 0,68% | - |
| 17.10.2025 | 29,10 | 29,50 | 28,90 | 29,20 | -0,68% | - |
| 16.10.2025 | 29,10 | 30,00 | 29,10 | 29,40 | 1,38% | - |
| 15.10.2025 | 28,80 | 29,50 | 28,70 | 29,00 | 1,40% | 91,00 |
| 14.10.2025 | 29,40 | 29,40 | 28,60 | 28,60 | -2,05% | - |
| 13.10.2025 | 29,60 | 29,70 | 29,20 | 29,20 | 1,39% | - |
| 10.10.2025 | 29,30 | 30,10 | 28,80 | 28,80 | -2,70% | - |
| 09.10.2025 | 29,80 | 29,90 | 29,30 | 29,60 | 0,00% | - |
| 08.10.2025 | 29,90 | 30,30 | 29,60 | 29,60 | -0,67% | - |
| 07.10.2025 | 30,30 | 30,70 | 29,70 | 29,80 | -3,87% | - |
| 06.10.2025 | 32,20 | 32,20 | 30,30 | 31,00 | -2,52% | - |
| 03.10.2025 | 30,80 | 32,70 | 30,50 | 31,80 | 4,61% | - |
| 02.10.2025 | 29,80 | 30,70 | 29,70 | 30,40 | 2,70% | - |
| 01.10.2025 | 29,30 | 30,30 | 29,20 | 29,60 | 2,78% | - |
| 30.09.2025 | 29,30 | 29,50 | 28,80 | 28,80 | 0,70% | - |
| 29.09.2025 | 28,70 | 29,40 | 28,50 | 28,60 | 2,88% | - |
| 26.09.2025 | 28,10 | 28,90 | 27,30 | 27,80 | 0,00% | - |
| 25.09.2025 | 28,10 | 28,30 | 27,80 | 27,80 | -0,71% | - |
| 24.09.2025 | 28,50 | 28,70 | 27,90 | 28,00 | -1,41% | - |
| 23.09.2025 | 28,50 | 28,70 | 28,30 | 28,40 | -0,70% | - |
| 22.09.2025 | 29,20 | 29,20 | 28,50 | 28,60 | 0,70% | - |
| 19.09.2025 | 28,10 | 29,10 | 27,70 | 28,40 | 6,77% | - |
| 18.09.2025 | 27,40 | 28,20 | 26,60 | 26,60 | 0,00% | - |
| 17.09.2025 | 27,00 | 27,70 | 26,60 | 26,60 | -0,75% | - |
| 16.09.2025 | 27,20 | 27,30 | 26,80 | 26,80 | 0,75% | - |
| 15.09.2025 | 27,30 | 27,50 | 26,60 | 26,60 | -2,92% | - |
| 12.09.2025 | 27,90 | 27,90 | 27,20 | 27,40 | 0,00% | - |
| 11.09.2025 | 27,60 | 27,90 | 27,40 | 27,40 | -1,44% | - |
| 10.09.2025 | 27,90 | 28,10 | 27,50 | 27,80 | -0,71% | - |
| 09.09.2025 | 28,40 | 28,50 | 27,80 | 28,00 | -2,44% | - |
| 08.09.2025 | 28,40 | 28,90 | 28,30 | 28,70 | 1,77% | - |
| 05.09.2025 | 27,30 | 28,50 | 26,90 | 28,20 | 3,30% | - |
| 04.09.2025 | 26,80 | 27,30 | 26,50 | 27,30 | 2,63% | - |
| 03.09.2025 | 26,90 | 27,20 | 26,60 | 26,60 | 0,00% | - |
| 02.09.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -2,56% | - |
| 01.09.2025 | 26,80 | 27,50 | 26,80 | 27,30 | 1,49% | - |
| 29.08.2025 | 27,80 | 28,00 | 26,80 | 26,90 | -3,24% | - |
| 28.08.2025 | 28,40 | 28,50 | 27,70 | 27,80 | -1,42% | - |
| 27.08.2025 | 27,50 | 28,30 | 27,30 | 28,20 | 3,30% | - |
| 26.08.2025 | 27,10 | 27,40 | 26,90 | 27,30 | 0,74% | - |
| 25.08.2025 | 27,40 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 22.08.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 21.08.2025 | 27,30 | 27,60 | 27,10 | 27,50 | 0,73% | - |
| 20.08.2025 | 27,80 | 27,80 | 27,10 | 27,30 | -1,09% | - |
| 19.08.2025 | 28,30 | 28,50 | 27,50 | 27,60 | -2,13% | - |
| 18.08.2025 | 27,70 | 28,30 | 27,60 | 28,20 | 1,81% | - |
| 15.08.2025 | 27,40 | 27,80 | 27,30 | 27,70 | 1,47% | - |
| 14.08.2025 | 27,80 | 28,20 | 26,90 | 27,30 | -1,09% | - |
| 13.08.2025 | 27,20 | 27,80 | 27,00 | 27,60 | 1,85% | - |
| 12.08.2025 | 27,10 | 27,40 | 26,20 | 27,10 | -0,37% | 2.000,00 |
| 11.08.2025 | 26,90 | 28,10 | 26,90 | 27,20 | -2,86% | - |
| 08.08.2025 | 27,20 | 28,70 | 27,20 | 28,00 | -0,71% | - |
| 07.08.2025 | 27,20 | 28,60 | 27,20 | 28,20 | 0,00% | - |
| 06.08.2025 | 27,50 | 28,70 | 26,30 | 28,20 | -1,40% | - |
| 05.08.2025 | 28,70 | 29,50 | 27,90 | 28,60 | -0,69% | - |
| 04.08.2025 | 28,30 | 29,00 | 27,20 | 28,80 | 2,13% | - |
| 01.08.2025 | 27,60 | 28,80 | 27,60 | 28,20 | -2,08% | - |
| 31.07.2025 | 29,10 | 29,30 | 28,10 | 28,80 | -1,37% | - |
| 30.07.2025 | 28,50 | 29,30 | 27,40 | 29,20 | 2,82% | - |
| 29.07.2025 | 28,30 | 28,40 | 27,40 | 28,40 | 0,71% | - |
| 28.07.2025 | 27,70 | 29,00 | 26,80 | 28,20 | 1,44% | - |
| 25.07.2025 | 25,30 | 27,80 | 25,30 | 27,80 | 6,51% | - |
| 24.07.2025 | 28,30 | 28,50 | 23,80 | 26,10 | -7,77% | - |
| 23.07.2025 | 28,10 | 29,10 | 27,00 | 28,30 | 1,07% | 700,00 |
| 22.07.2025 | 26,60 | 28,40 | 26,60 | 28,00 | 1,45% | - |
| 21.07.2025 | 26,70 | 27,60 | 25,90 | 27,60 | 2,99% | - |
| 18.07.2025 | 26,30 | 27,00 | 25,50 | 26,80 | 1,52% | - |
| 17.07.2025 | 26,10 | 26,80 | 25,10 | 26,40 | 1,54% | - |
| 16.07.2025 | 26,10 | 26,40 | 25,10 | 26,00 | 0,00% | - |
| 15.07.2025 | 26,10 | 26,60 | 25,30 | 26,00 | -0,76% | - |
| 14.07.2025 | 25,90 | 26,20 | 25,10 | 26,20 | 0,77% | - |
| 11.07.2025 | 25,20 | 26,20 | 25,20 | 26,00 | 0,00% | - |
| 10.07.2025 | 25,40 | 26,20 | 24,50 | 26,00 | 1,56% | - |
| 09.07.2025 | 24,70 | 25,60 | 23,70 | 25,60 | 4,07% | - |
| 08.07.2025 | 24,30 | 24,90 | 23,40 | 24,60 | 0,82% | - |
| 07.07.2025 | 24,60 | 24,60 | 23,70 | 24,40 | 0,00% | - |
| 04.07.2025 | 24,60 | 24,80 | 23,70 | 24,40 | -0,81% | - |
| 03.07.2025 | 24,30 | 25,30 | 23,40 | 24,60 | 1,65% | - |
| 02.07.2025 | 22,80 | 24,40 | 22,80 | 24,20 | 2,54% | - |
| 01.07.2025 | 23,70 | 24,00 | 23,00 | 23,60 | -0,42% | - |
| 30.06.2025 | 23,80 | 24,10 | 22,90 | 23,70 | -1,25% | - |
| 27.06.2025 | 24,10 | 24,20 | 23,20 | 24,00 | 0,00% | - |
| 26.06.2025 | 23,80 | 24,00 | 23,00 | 24,00 | 0,84% | - |
| 25.06.2025 | 23,90 | 24,10 | 23,00 | 23,80 | 0,00% | - |
| 24.06.2025 | 22,50 | 24,00 | 22,40 | 23,80 | 1,71% | - |
| 23.06.2025 | 23,70 | 24,10 | 23,00 | 23,40 | -1,68% | - |