27,310€
2,98%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,29 | 27,33 | 27,29 | 27,31 | 0,07% | - |
| 20.10.2026 | 26,53 | 27,37 | 26,30 | 27,29 | 2,90% | - |
| 19.10.2026 | 26,59 | 26,61 | 26,20 | 26,52 | 0,30% | - |
| 16.10.2026 | 26,73 | 26,92 | 26,13 | 26,44 | -1,05% | 56,00 |
| 15.10.2026 | 26,81 | 26,85 | 26,70 | 26,72 | 1,87% | - |
| 14.10.2026 | 25,89 | 26,25 | 25,59 | 26,23 | 1,35% | 726,00 |
| 13.10.2026 | 26,48 | 26,57 | 25,88 | 25,88 | -2,27% | - |
| 12.10.2026 | 26,47 | 26,70 | 26,36 | 26,48 | 0,27% | 2.850,00 |
| 09.10.2026 | 26,37 | 26,71 | 26,13 | 26,41 | 0,61% | 14,00 |
| 08.10.2026 | 26,67 | 26,85 | 25,71 | 26,25 | -1,54% | - |
| 07.10.2026 | 25,98 | 26,69 | 25,83 | 26,66 | 2,18% | - |
| 06.10.2026 | 26,30 | 26,66 | 25,79 | 26,09 | -0,84% | - |
| 05.10.2026 | 25,80 | 26,51 | 25,77 | 26,31 | 1,74% | - |
| 02.10.2026 | 25,77 | 26,03 | 25,30 | 25,86 | 0,82% | - |
| 01.10.2026 | 26,20 | 26,41 | 25,62 | 25,65 | -1,91% | - |
| 30.09.2026 | 26,08 | 26,50 | 25,95 | 26,15 | 0,54% | - |
| 29.09.2026 | 26,11 | 26,37 | 25,99 | 26,01 | -0,34% | 550,00 |
| 28.09.2026 | 25,76 | 26,29 | 25,44 | 26,10 | 0,89% | - |
| 25.09.2026 | 26,68 | 26,69 | 25,77 | 25,87 | -3,00% | - |
| 24.09.2026 | 26,98 | 27,14 | 26,29 | 26,67 | -1,11% | 643,00 |
| 23.09.2026 | 26,73 | 28,39 | 26,68 | 26,97 | 2,39% | 3.030,00 |
| 22.09.2026 | 25,70 | 26,49 | 25,65 | 26,34 | 2,61% | 1.350,00 |
| 21.09.2026 | 24,99 | 25,83 | 24,72 | 25,67 | 2,80% | - |
| 18.09.2026 | 25,16 | 25,43 | 24,95 | 24,97 | -0,64% | 950,00 |
| 17.09.2026 | 24,10 | 25,17 | 23,99 | 25,13 | 4,88% | 84,00 |
| 16.09.2026 | 24,08 | 24,38 | 23,69 | 23,96 | -0,29% | - |
| 15.09.2026 | 23,23 | 24,18 | 23,14 | 24,03 | 3,27% | - |
| 14.09.2026 | 23,30 | 23,68 | 23,24 | 23,27 | 0,22% | 14,00 |
| 11.09.2026 | 23,32 | 23,67 | 23,19 | 23,22 | -0,21% | 550,00 |
| 10.09.2026 | 23,74 | 24,04 | 23,24 | 23,27 | -2,10% | - |
| 09.09.2026 | 23,97 | 24,12 | 23,62 | 23,77 | -0,92% | - |
| 08.09.2026 | 24,45 | 24,56 | 23,86 | 23,99 | -2,12% | 675,00 |
| 07.09.2026 | 24,70 | 24,70 | 24,21 | 24,51 | -0,53% | 13,00 |
| 04.09.2026 | 24,96 | 25,15 | 24,58 | 24,64 | -1,40% | - |
| 03.09.2026 | 24,94 | 25,22 | 24,80 | 24,99 | 0,04% | - |
| 02.09.2026 | 24,69 | 25,44 | 24,59 | 24,98 | 1,17% | - |
| 01.09.2026 | 24,61 | 24,79 | 24,47 | 24,69 | 0,33% | - |
| 31.08.2026 | 24,97 | 25,11 | 24,45 | 24,61 | -1,44% | 13,00 |
| 28.08.2026 | 25,35 | 25,57 | 24,95 | 24,97 | -1,27% | - |
| 27.08.2026 | 25,28 | 25,45 | 24,99 | 25,29 | 0,36% | - |
| 26.08.2026 | 25,43 | 25,67 | 25,08 | 25,20 | -0,79% | - |
| 25.08.2026 | 24,98 | 25,58 | 24,80 | 25,40 | 1,89% | 580,00 |
| 24.08.2026 | 24,78 | 24,93 | 24,34 | 24,93 | 0,48% | - |
| 21.08.2026 | 24,34 | 25,07 | 24,15 | 24,81 | 2,31% | - |
| 20.08.2026 | 24,59 | 24,59 | 24,24 | 24,25 | -4,26% | - |
| 19.08.2026 | 23,96 | 25,73 | 23,96 | 25,33 | 4,32% | - |
| 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% | - |