23,180€
-1,90%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,33 | 24,61 | 24,16 | 24,28 | -0,12% | - |
| 04.05.2026 | 23,79 | 24,38 | 23,73 | 24,31 | 2,49% | 1.920,00 |
| 30.04.2026 | 23,81 | 24,15 | 23,70 | 23,72 | -0,75% | - |
| 29.04.2026 | 24,30 | 24,36 | 23,53 | 23,90 | -1,57% | 233,00 |
| 28.04.2026 | 24,31 | 24,59 | 24,11 | 24,28 | 0,00% | - |
| 27.04.2026 | 24,40 | 24,51 | 24,15 | 24,28 | -0,49% | - |
| 24.04.2026 | 24,59 | 24,83 | 24,20 | 24,40 | -0,73% | 128,00 |
| 23.04.2026 | 24,83 | 24,95 | 24,56 | 24,58 | -1,29% | - |
| 22.04.2026 | 24,85 | 24,96 | 24,64 | 24,90 | 1,01% | - |
| 21.04.2026 | 24,86 | 25,07 | 24,55 | 24,65 | -0,92% | 1.160,00 |
| 20.04.2026 | 24,64 | 25,08 | 24,59 | 24,88 | -0,08% | 1.440,00 |
| 17.04.2026 | 24,53 | 24,93 | 24,45 | 24,90 | 1,47% | - |
| 16.04.2026 | 24,79 | 24,92 | 24,43 | 24,54 | -0,73% | - |
| 15.04.2026 | 24,33 | 24,85 | 24,31 | 24,72 | 0,98% | - |
| 14.04.2026 | 24,23 | 24,89 | 24,05 | 24,48 | 0,99% | - |
| 13.04.2026 | 24,09 | 24,39 | 23,73 | 24,24 | -0,08% | 1.228,00 |
| 10.04.2026 | 24,43 | 24,84 | 24,20 | 24,26 | -0,66% | 702,00 |
| 09.04.2026 | 24,78 | 24,79 | 24,20 | 24,42 | -1,53% | - |
| 08.04.2026 | 25,88 | 25,93 | 24,45 | 24,80 | -0,48% | - |
| 07.04.2026 | 25,46 | 25,55 | 24,53 | 24,92 | -2,35% | 170,00 |
| 02.04.2026 | 25,30 | 25,66 | 25,29 | 25,52 | -0,70% | - |
| 01.04.2026 | 25,96 | 26,46 | 25,58 | 25,70 | -1,04% | - |
| 31.03.2026 | 25,99 | 26,35 | 25,27 | 25,97 | 3,14% | 3.640,00 |
| 30.03.2026 | 25,12 | 25,62 | 25,10 | 25,18 | 0,32% | - |
| 27.03.2026 | 26,47 | 26,52 | 25,07 | 25,10 | -4,71% | 1.656,00 |
| 26.03.2026 | 26,51 | 26,53 | 26,04 | 26,34 | -0,83% | - |
| 25.03.2026 | 25,70 | 26,74 | 25,69 | 26,56 | 3,43% | 1.800,00 |
| 24.03.2026 | 27,59 | 28,17 | 25,64 | 25,68 | -6,62% | 1.208,00 |
| 23.03.2026 | 27,49 | 28,06 | 26,89 | 27,50 | -0,69% | 1.539,00 |
| 20.03.2026 | 28,17 | 28,47 | 27,62 | 27,69 | -1,60% | - |
| 19.03.2026 | 27,94 | 28,52 | 27,72 | 28,14 | 0,07% | - |
| 18.03.2026 | 29,05 | 29,07 | 27,84 | 28,12 | -2,50% | 2.900,00 |
| 17.03.2026 | 28,29 | 28,93 | 28,06 | 28,84 | 1,41% | 1.980,00 |
| 16.03.2026 | 27,78 | 28,53 | 27,67 | 28,44 | 2,30% | - |
| 13.03.2026 | 27,75 | 28,27 | 27,52 | 27,80 | 0,22% | 1.860,00 |
| 12.03.2026 | 27,99 | 28,09 | 27,57 | 27,74 | -1,56% | - |
| 11.03.2026 | 28,59 | 28,61 | 27,84 | 28,18 | -1,61% | - |
| 10.03.2026 | 28,21 | 29,03 | 28,19 | 28,64 | 1,34% | - |
| 09.03.2026 | 27,55 | 28,47 | 27,39 | 28,26 | -0,21% | 3.909,00 |
| 06.03.2026 | 28,76 | 28,84 | 28,15 | 28,32 | -1,32% | 14,00 |
| 05.03.2026 | 28,75 | 29,88 | 28,62 | 28,70 | -1,03% | 330,00 |
| 04.03.2026 | 28,29 | 29,02 | 28,19 | 29,00 | 1,90% | - |
| 03.03.2026 | 28,90 | 28,95 | 28,03 | 28,46 | -2,40% | 3.360,00 |
| 02.03.2026 | 28,05 | 29,18 | 27,88 | 29,16 | 2,03% | - |
| 27.02.2026 | 28,31 | 29,27 | 28,21 | 28,58 | 0,78% | 96,00 |
| 26.02.2026 | 28,73 | 28,89 | 28,04 | 28,36 | -1,46% | - |
| 25.02.2026 | 29,23 | 29,65 | 28,77 | 28,78 | -1,57% | - |
| 24.02.2026 | 28,80 | 30,67 | 28,25 | 29,24 | 1,60% | 5.489,00 |
| 23.02.2026 | 28,58 | 28,83 | 27,92 | 28,78 | 0,49% | 128,00 |
| 20.02.2026 | 29,10 | 29,11 | 28,33 | 28,64 | -1,51% | 106,00 |
| 19.02.2026 | 29,27 | 29,39 | 28,64 | 29,08 | -0,82% | 70,00 |
| 18.02.2026 | 28,65 | 29,32 | 28,63 | 29,32 | 2,37% | - |
| 17.02.2026 | 27,99 | 28,65 | 27,82 | 28,64 | 2,03% | 2.310,00 |
| 16.02.2026 | 28,53 | 28,61 | 27,99 | 28,07 | -1,72% | - |
| 13.02.2026 | 28,26 | 28,61 | 28,09 | 28,56 | 1,13% | - |
| 12.02.2026 | 28,73 | 28,78 | 28,22 | 28,24 | -1,60% | 54,00 |
| 11.02.2026 | 28,49 | 28,74 | 28,25 | 28,70 | 0,63% | 3.120,00 |
| 10.02.2026 | 28,28 | 28,59 | 27,98 | 28,52 | 1,06% | 320,00 |
| 09.02.2026 | 28,13 | 28,37 | 27,77 | 28,22 | 0,36% | - |
| 06.02.2026 | 28,33 | 28,45 | 28,00 | 28,12 | -0,88% | 14,00 |
| 05.02.2026 | 29,38 | 29,38 | 28,28 | 28,37 | -3,17% | - |
| 04.02.2026 | 29,22 | 29,50 | 28,91 | 29,30 | 0,21% | - |
| 03.02.2026 | 28,96 | 29,34 | 28,57 | 29,24 | 0,69% | 762,00 |
| 02.02.2026 | 28,31 | 29,04 | 28,09 | 29,04 | 1,50% | - |
| 30.01.2026 | 28,49 | 28,77 | 28,21 | 28,61 | 0,39% | 60,00 |
| 29.01.2026 | 28,47 | 28,74 | 28,38 | 28,50 | 0,28% | 150,00 |
| 28.01.2026 | 28,95 | 29,08 | 28,23 | 28,42 | -1,32% | 32,00 |
| 27.01.2026 | 28,99 | 29,33 | 28,78 | 28,80 | -0,55% | - |
| 26.01.2026 | 28,93 | 29,10 | 28,73 | 28,96 | 0,00% | - |
| 23.01.2026 | 29,28 | 29,58 | 28,96 | 28,96 | -1,03% | - |
| 22.01.2026 | 28,65 | 29,46 | 28,53 | 29,26 | 2,02% | 1.014,00 |
| 21.01.2026 | 28,55 | 29,13 | 28,08 | 28,68 | 0,77% | 1.800,00 |
| 20.01.2026 | 27,31 | 28,61 | 26,98 | 28,46 | 3,98% | 1.270,00 |
| 19.01.2026 | 28,44 | 28,44 | 27,04 | 27,37 | -5,23% | 1.512,00 |
| 16.01.2026 | 29,37 | 29,47 | 28,77 | 28,88 | -1,67% | 117,00 |
| 15.01.2026 | 29,33 | 29,77 | 29,09 | 29,37 | 0,31% | 1.710,00 |
| 14.01.2026 | 28,57 | 29,30 | 28,33 | 29,28 | 2,52% | 2.080,00 |
| 13.01.2026 | 28,36 | 28,63 | 27,71 | 28,56 | 0,78% | 6.989,00 |
| 12.01.2026 | 28,44 | 28,57 | 27,87 | 28,34 | -0,63% | 3.480,00 |
| 09.01.2026 | 28,31 | 28,62 | 28,18 | 28,52 | 0,64% | 2.400,00 |
| 08.01.2026 | 28,14 | 28,50 | 28,10 | 28,34 | 0,43% | 750,00 |
| 07.01.2026 | 27,76 | 28,36 | 27,57 | 28,22 | 1,44% | 14,00 |
| 06.01.2026 | 27,79 | 28,94 | 27,62 | 27,82 | -0,29% | 3.486,00 |
| 05.01.2026 | 28,20 | 28,32 | 27,04 | 27,90 | -0,78% | 80,00 |
| 02.01.2026 | 27,86 | 28,41 | 27,70 | 28,12 | 0,32% | - |
| 30.12.2025 | 27,98 | 28,16 | 27,84 | 28,03 | -0,46% | 1.857,00 |
| 29.12.2025 | 27,93 | 28,25 | 27,62 | 28,16 | 0,93% | 503,00 |
| 23.12.2025 | 27,57 | 28,09 | 27,56 | 27,90 | 1,01% | 1.700,00 |
| 22.12.2025 | 27,65 | 27,98 | 27,55 | 27,62 | 0,07% | 555,00 |
| 19.12.2025 | 27,00 | 27,72 | 26,66 | 27,60 | 2,03% | 496,00 |
| 18.12.2025 | 26,76 | 27,66 | 26,72 | 27,05 | 0,74% | 4.883,00 |
| 17.12.2025 | 26,45 | 26,91 | 26,26 | 26,85 | 1,55% | 1.566,00 |
| 16.12.2025 | 26,41 | 26,57 | 26,07 | 26,44 | 0,00% | - |
| 15.12.2025 | 27,04 | 27,06 | 26,28 | 26,44 | -2,22% | 1.914,00 |
| 12.12.2025 | 27,59 | 27,79 | 26,99 | 27,04 | -2,66% | - |
| 11.12.2025 | 27,45 | 27,86 | 27,30 | 27,78 | 0,58% | 176,00 |
| 10.12.2025 | 27,21 | 27,88 | 27,16 | 27,62 | 1,40% | - |
| 09.12.2025 | 27,01 | 27,33 | 26,88 | 27,24 | 0,74% | - |
| 08.12.2025 | 27,19 | 27,72 | 26,73 | 27,04 | -0,44% | 14,00 |
| 05.12.2025 | 27,31 | 27,58 | 26,96 | 27,16 | -0,73% | 1.864,00 |