24,550€
1,20%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,50 | 24,87 | 24,46 | 24,69 | 1,77% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,26 | 24,26 | -0,90% | - |
| 01.11.2024 | 24,38 | 24,48 | 24,38 | 24,48 | 1,58% | - |
| 31.10.2024 | 24,96 | 24,96 | 24,10 | 24,10 | -6,88% | - |
| 30.10.2024 | 26,54 | 26,54 | 25,88 | 25,88 | -0,84% | - |
| 29.10.2024 | 26,74 | 26,74 | 26,10 | 26,10 | -2,90% | - |
| 28.10.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,30% | - |
| 25.10.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,52% | - |
| 24.10.2024 | 27,38 | 27,38 | 26,82 | 26,82 | -2,47% | - |
| 23.10.2024 | 27,76 | 27,76 | 27,50 | 27,50 | -1,36% | 1.000,00 |
| 22.10.2024 | 27,64 | 27,88 | 27,64 | 27,88 | -2,24% | - |
| 21.10.2024 | 28,18 | 28,52 | 28,18 | 28,52 | 2,08% | - |
| 18.10.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 1,01% | - |
| 17.10.2024 | 27,16 | 27,66 | 27,16 | 27,66 | 2,98% | - |
| 16.10.2024 | 26,78 | 26,86 | 26,78 | 26,86 | 0,30% | - |
| 15.10.2024 | 26,72 | 26,78 | 26,72 | 26,78 | 0,90% | - |
| 14.10.2024 | 26,84 | 26,84 | 26,54 | 26,54 | -0,30% | - |
| 11.10.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,68% | - |
| 10.10.2024 | 26,86 | 26,86 | 26,44 | 26,44 | -0,23% | - |
| 09.10.2024 | 26,82 | 26,82 | 26,50 | 26,50 | -0,90% | - |
| 08.10.2024 | 27,36 | 27,36 | 26,74 | 26,74 | -1,84% | - |
| 07.10.2024 | 26,92 | 27,80 | 26,92 | 27,24 | 6,41% | 1.325,00 |
| 04.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,11% | - |
| 03.10.2024 | 25,30 | 25,32 | 25,30 | 25,32 | -0,47% | - |
| 02.10.2024 | 25,58 | 25,58 | 25,44 | 25,44 | -2,45% | - |
| 01.10.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,08% | - |
| 30.09.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,08% | - |
| 27.09.2024 | 26,30 | 26,30 | 26,08 | 26,08 | -0,15% | - |
| 26.09.2024 | 25,74 | 26,12 | 25,74 | 26,12 | 3,08% | - |
| 25.09.2024 | 25,72 | 25,72 | 25,34 | 25,34 | -1,40% | - |
| 24.09.2024 | 26,32 | 26,32 | 25,70 | 25,70 | -2,43% | - |
| 23.09.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,90% | - |
| 20.09.2024 | 26,88 | 26,88 | 26,58 | 26,58 | -2,49% | - |
| 19.09.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -0,22% | - |
| 18.09.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,74% | - |
| 17.09.2024 | 27,38 | 27,38 | 27,12 | 27,12 | -0,59% | - |
| 16.09.2024 | 27,12 | 27,54 | 27,12 | 27,28 | 1,04% | 300,00 |
| 13.09.2024 | 26,22 | 27,00 | 26,22 | 27,00 | 2,90% | - |
| 12.09.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,38% | - |
| 11.09.2024 | 26,10 | 26,14 | 26,10 | 26,14 | 0,62% | - |
| 10.09.2024 | 25,86 | 25,98 | 25,86 | 25,98 | 3,84% | - |
| 09.09.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 1,62% | - |
| 06.09.2024 | 25,12 | 25,12 | 24,62 | 24,62 | -1,76% | - |
| 05.09.2024 | 25,54 | 25,54 | 25,06 | 25,06 | -1,65% | - |
| 04.09.2024 | 25,76 | 25,76 | 25,48 | 25,48 | -1,24% | - |
| 03.09.2024 | 26,22 | 26,22 | 25,80 | 25,80 | -1,68% | - |
| 02.09.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,38% | - |
| 30.08.2024 | 26,52 | 26,52 | 26,14 | 26,14 | -1,66% | - |
| 29.08.2024 | 26,56 | 26,58 | 26,56 | 26,58 | 0,30% | - |
| 28.08.2024 | 26,46 | 26,50 | 26,46 | 26,50 | 1,07% | - |
| 27.08.2024 | 26,26 | 26,80 | 26,22 | 26,22 | 2,50% | 2.670,00 |
| 26.08.2024 | 23,46 | 25,58 | 23,46 | 25,58 | 11,41% | 220,00 |
| 23.08.2024 | 23,18 | 23,18 | 22,96 | 22,96 | 3,42% | - |
| 22.08.2024 | 22,68 | 22,68 | 22,20 | 22,20 | -0,89% | - |
| 21.08.2024 | 22,36 | 22,40 | 22,36 | 22,40 | 0,63% | - |
| 20.08.2024 | 22,48 | 22,48 | 22,26 | 22,26 | 0,82% | - |
| 19.08.2024 | 22,16 | 22,16 | 22,08 | 22,08 | 0,64% | - |
| 16.08.2024 | 22,22 | 22,22 | 21,94 | 21,94 | -0,72% | - |
| 15.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,10% | - |
| 14.08.2024 | 22,24 | 22,24 | 21,86 | 21,86 | -1,89% | - |
| 13.08.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,81% | - |
| 12.08.2024 | 22,82 | 22,82 | 22,10 | 22,10 | -1,52% | 120,00 |
| 09.08.2024 | 23,30 | 23,30 | 22,44 | 22,44 | -5,79% | - |
| 08.08.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,93% | - |
| 07.08.2024 | 22,98 | 23,60 | 22,98 | 23,60 | 3,78% | 150,00 |
| 06.08.2024 | 23,34 | 23,34 | 22,74 | 22,74 | 0,00% | 300,00 |
| 05.08.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -6,19% | - |
| 02.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -1,70% | 300,00 |
| 01.08.2024 | 24,62 | 24,66 | 24,62 | 24,66 | 0,49% | - |
| 31.07.2024 | 25,06 | 25,06 | 24,54 | 24,54 | -2,77% | - |
| 30.07.2024 | 25,18 | 25,24 | 25,18 | 25,24 | -0,47% | - |
| 29.07.2024 | 25,12 | 25,36 | 25,12 | 25,36 | 1,36% | - |
| 26.07.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,64% | - |
| 25.07.2024 | 24,58 | 24,86 | 24,58 | 24,86 | -0,24% | - |
| 24.07.2024 | 24,82 | 24,92 | 24,82 | 24,92 | 0,48% | - |
| 23.07.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 3,25% | - |
| 22.07.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -1,23% | - |
| 19.07.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,25% | - |
| 18.07.2024 | 24,58 | 24,58 | 24,26 | 24,26 | -0,74% | - |
| 17.07.2024 | 24,26 | 24,44 | 24,26 | 24,44 | 2,00% | - |
| 16.07.2024 | 24,00 | 24,00 | 23,96 | 23,96 | -3,07% | - |
| 15.07.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,49% | - |
| 12.07.2024 | 25,04 | 25,04 | 24,60 | 24,60 | -0,24% | - |
| 11.07.2024 | 24,54 | 24,66 | 24,54 | 24,66 | 1,57% | - |
| 10.07.2024 | 24,34 | 24,34 | 24,28 | 24,28 | 1,34% | - |
| 09.07.2024 | 23,52 | 23,96 | 23,52 | 23,96 | 4,08% | - |
| 08.07.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -0,17% | - |
| 05.07.2024 | 23,22 | 23,22 | 23,06 | 23,06 | 0,17% | - |
| 04.07.2024 | 23,10 | 23,10 | 23,02 | 23,02 | 0,00% | - |
| 03.07.2024 | 23,38 | 23,38 | 23,02 | 23,02 | -1,29% | - |
| 02.07.2024 | 23,24 | 23,32 | 23,24 | 23,32 | 0,09% | - |
| 01.07.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,22% | 120,00 |
| 28.06.2024 | 23,28 | 23,28 | 23,02 | 23,02 | -0,86% | - |
| 27.06.2024 | 23,36 | 23,36 | 23,22 | 23,22 | -0,34% | 120,00 |
| 26.06.2024 | 23,86 | 23,86 | 23,30 | 23,30 | -1,85% | 192,00 |
| 25.06.2024 | 24,40 | 24,40 | 23,74 | 23,74 | -1,66% | - |
| 24.06.2024 | 23,96 | 24,14 | 23,96 | 24,14 | 0,84% | - |
| 21.06.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,17% | - |
| 20.06.2024 | 24,04 | 24,04 | 23,90 | 23,90 | -0,75% | - |
| 19.06.2024 | 23,82 | 24,08 | 23,82 | 24,08 | 0,84% | - |