21,230€
1,10%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,39 | 21,49 | 20,82 | 21,29 | 1,38% | - |
| 10.04.2025 | 21,58 | 21,58 | 21,00 | 21,00 | -3,85% | - |
| 09.04.2025 | 21,16 | 21,84 | 21,16 | 21,84 | 3,51% | - |
| 08.04.2025 | 21,02 | 21,10 | 21,02 | 21,10 | 1,15% | - |
| 07.04.2025 | 20,08 | 20,86 | 20,08 | 20,86 | -2,34% | - |
| 04.04.2025 | 21,68 | 21,68 | 21,36 | 21,36 | -1,29% | - |
| 03.04.2025 | 21,98 | 22,62 | 21,64 | 21,64 | -3,31% | 30,00 |
| 02.04.2025 | 22,66 | 22,66 | 22,38 | 22,38 | -1,32% | - |
| 01.04.2025 | 23,44 | 23,50 | 22,68 | 22,68 | -1,73% | 150,00 |
| 31.03.2025 | 22,98 | 23,08 | 22,98 | 23,08 | -1,11% | - |
| 28.03.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,43% | - |
| 27.03.2025 | 23,48 | 23,56 | 23,44 | 23,44 | 1,03% | 180,00 |
| 26.03.2025 | 23,50 | 23,50 | 23,20 | 23,20 | -1,28% | - |
| 25.03.2025 | 23,82 | 23,82 | 23,50 | 23,50 | -1,67% | - |
| 24.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,76% | - |
| 21.03.2025 | 23,42 | 23,72 | 23,42 | 23,72 | 1,02% | - |
| 20.03.2025 | 23,86 | 23,86 | 23,48 | 23,48 | -0,93% | - |
| 19.03.2025 | 23,42 | 23,70 | 23,42 | 23,70 | 1,20% | - |
| 18.03.2025 | 23,84 | 23,84 | 23,42 | 23,42 | -2,34% | - |
| 17.03.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 1,27% | - |
| 14.03.2025 | 23,82 | 23,82 | 23,68 | 23,68 | -0,08% | - |
| 13.03.2025 | 23,82 | 23,82 | 23,70 | 23,70 | -0,59% | - |
| 12.03.2025 | 23,28 | 24,36 | 23,28 | 23,84 | 2,76% | 1.000,00 |
| 11.03.2025 | 23,52 | 23,52 | 23,20 | 23,20 | -1,44% | - |
| 10.03.2025 | 24,20 | 24,20 | 23,54 | 23,54 | -2,97% | - |
| 07.03.2025 | 24,36 | 24,36 | 24,26 | 24,26 | -0,08% | - |
| 06.03.2025 | 24,02 | 24,28 | 24,02 | 24,28 | 1,51% | 420,00 |
| 05.03.2025 | 24,14 | 24,30 | 23,92 | 23,92 | -1,97% | - |
| 04.03.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -0,08% | - |
| 03.03.2025 | 24,98 | 24,98 | 24,42 | 24,42 | -2,48% | - |
| 28.02.2025 | 24,98 | 25,04 | 24,98 | 25,04 | 0,08% | - |
| 27.02.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,08% | - |
| 26.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 200,00 |
| 25.02.2025 | 25,12 | 25,12 | 24,90 | 24,90 | -1,03% | - |
| 24.02.2025 | 25,66 | 25,66 | 25,16 | 25,16 | -0,24% | - |
| 21.02.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,32% | - |
| 20.02.2025 | 25,26 | 25,26 | 25,14 | 25,14 | -1,10% | - |
| 19.02.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,19% | - |
| 18.02.2025 | 24,76 | 25,12 | 24,76 | 25,12 | 2,53% | - |
| 17.02.2025 | 24,02 | 24,50 | 24,02 | 24,50 | 2,34% | - |
| 14.02.2025 | 24,66 | 24,66 | 23,94 | 23,94 | -0,25% | - |
| 13.02.2025 | 23,84 | 24,00 | 23,20 | 24,00 | 1,87% | 1.210,00 |
| 12.02.2025 | 22,30 | 23,56 | 22,30 | 23,56 | 5,56% | - |
| 11.02.2025 | 22,44 | 22,44 | 22,32 | 22,32 | 1,73% | 25,00 |
| 10.02.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 0,46% | - |
| 07.02.2025 | 22,26 | 22,26 | 21,84 | 21,84 | 0,18% | - |
| 06.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,30% | - |
| 05.02.2025 | 21,88 | 21,88 | 21,48 | 21,52 | -0,74% | 100,00 |
| 04.02.2025 | 21,84 | 21,84 | 21,68 | 21,68 | -1,45% | - |
| 03.02.2025 | 21,82 | 22,00 | 21,82 | 22,00 | -0,36% | - |
| 31.01.2025 | 22,20 | 22,20 | 22,08 | 22,08 | -0,27% | - |
| 30.01.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,45% | - |
| 29.01.2025 | 22,44 | 22,44 | 22,04 | 22,04 | -1,61% | - |
| 28.01.2025 | 22,46 | 22,46 | 22,40 | 22,40 | 0,45% | - |
| 27.01.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,06% | - |
| 24.01.2025 | 22,52 | 22,54 | 22,52 | 22,54 | 0,00% | - |
| 23.01.2025 | 22,12 | 22,54 | 22,12 | 22,54 | -1,66% | - |
| 22.01.2025 | 22,64 | 22,92 | 22,64 | 22,92 | 1,60% | - |
| 21.01.2025 | 22,68 | 22,68 | 22,56 | 22,56 | -2,51% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,14 | 23,14 | -0,17% | 935,00 |
| 17.01.2025 | 23,02 | 23,18 | 23,02 | 23,18 | 0,87% | - |
| 16.01.2025 | 23,06 | 23,06 | 22,98 | 22,98 | 0,61% | - |
| 15.01.2025 | 23,12 | 23,12 | 22,84 | 22,84 | -1,30% | - |
| 14.01.2025 | 23,72 | 24,12 | 23,14 | 23,14 | -6,47% | 600,00 |
| 13.01.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -0,56% | - |
| 10.01.2025 | 26,10 | 26,10 | 24,88 | 24,88 | -6,82% | - |
| 09.01.2025 | 26,20 | 26,70 | 26,20 | 26,70 | -1,11% | - |
| 08.01.2025 | 29,00 | 29,00 | 27,00 | 27,00 | -1,96% | 150,00 |
| 07.01.2025 | 27,24 | 27,54 | 27,24 | 27,54 | 2,00% | - |
| 06.01.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 175,00 |
| 03.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,82% | - |
| 02.01.2025 | 26,68 | 26,88 | 26,68 | 26,88 | 2,91% | - |
| 30.12.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 1,16% | - |
| 27.12.2024 | 25,92 | 25,92 | 25,82 | 25,82 | 0,55% | - |
| 23.12.2024 | 25,32 | 25,68 | 25,32 | 25,68 | 2,15% | - |
| 20.12.2024 | 25,22 | 25,22 | 25,14 | 25,14 | -0,08% | - |
| 19.12.2024 | 25,14 | 25,16 | 25,14 | 25,16 | -0,40% | - |
| 18.12.2024 | 25,42 | 25,42 | 25,26 | 25,26 | -1,17% | - |
| 17.12.2024 | 25,26 | 25,56 | 25,26 | 25,56 | 2,40% | - |
| 16.12.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,40% | - |
| 13.12.2024 | 25,30 | 25,30 | 25,06 | 25,06 | -1,10% | - |
| 12.12.2024 | 25,58 | 25,58 | 25,34 | 25,34 | -0,86% | - |
| 11.12.2024 | 25,40 | 25,56 | 25,40 | 25,56 | 0,47% | - |
| 10.12.2024 | 25,46 | 25,46 | 25,44 | 25,44 | 1,44% | - |
| 09.12.2024 | 26,24 | 26,24 | 25,08 | 25,08 | -1,49% | - |
| 06.12.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,11% | - |
| 05.12.2024 | 25,70 | 25,70 | 25,18 | 25,18 | -1,33% | - |
| 04.12.2024 | 26,00 | 26,00 | 25,52 | 25,52 | -1,47% | - |
| 03.12.2024 | 26,50 | 26,50 | 25,90 | 25,90 | -1,45% | - |
| 02.12.2024 | 26,16 | 26,28 | 26,16 | 26,28 | 1,55% | - |
| 29.11.2024 | 26,06 | 26,06 | 25,88 | 25,88 | -0,08% | 200,00 |
| 28.11.2024 | 26,46 | 26,46 | 25,90 | 25,90 | -1,60% | - |
| 27.11.2024 | 25,74 | 26,32 | 25,74 | 26,32 | 3,62% | - |
| 26.11.2024 | 25,66 | 25,66 | 25,40 | 25,40 | -1,01% | - |
| 25.11.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,31% | - |
| 22.11.2024 | 24,06 | 25,74 | 24,06 | 25,74 | 8,33% | - |
| 21.11.2024 | 24,36 | 24,36 | 23,76 | 23,76 | -1,57% | - |
| 20.11.2024 | 24,68 | 24,68 | 24,14 | 24,14 | -4,21% | - |
| 19.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,64% | - |
| 18.11.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 1,34% | - |