27,380€
0,96%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,40 | 27,54 | 27,14 | 27,34 | 0,81% | - |
| 22.08.2025 | 27,10 | 27,12 | 27,10 | 27,12 | 0,00% | - |
| 21.08.2025 | 26,98 | 27,12 | 26,98 | 27,12 | 0,37% | - |
| 20.08.2025 | 27,28 | 27,28 | 27,02 | 27,02 | -0,73% | - |
| 19.08.2025 | 27,94 | 27,94 | 27,22 | 27,22 | -2,65% | - |
| 18.08.2025 | 27,54 | 27,96 | 27,54 | 27,96 | 1,53% | - |
| 15.08.2025 | 27,10 | 27,54 | 27,10 | 27,54 | 1,03% | - |
| 14.08.2025 | 27,32 | 27,32 | 27,26 | 27,26 | -0,58% | - |
| 13.08.2025 | 26,84 | 27,42 | 26,84 | 27,42 | 2,62% | - |
| 12.08.2025 | 27,04 | 27,04 | 26,72 | 26,72 | -1,18% | - |
| 11.08.2025 | 27,68 | 27,68 | 27,04 | 27,04 | -2,52% | - |
| 08.08.2025 | 27,84 | 27,84 | 27,74 | 27,74 | -0,29% | - |
| 07.08.2025 | 28,00 | 28,00 | 27,82 | 27,82 | 0,07% | - |
| 06.08.2025 | 28,70 | 28,70 | 27,80 | 27,80 | -0,86% | - |
| 05.08.2025 | 28,48 | 28,48 | 28,04 | 28,04 | -1,34% | - |
| 04.08.2025 | 28,10 | 28,42 | 28,10 | 28,42 | 0,71% | - |
| 01.08.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,21% | - |
| 31.07.2025 | 28,78 | 28,78 | 28,28 | 28,28 | -1,26% | - |
| 30.07.2025 | 28,06 | 28,64 | 28,06 | 28,64 | 2,80% | - |
| 29.07.2025 | 28,02 | 28,02 | 27,86 | 27,86 | -0,85% | - |
| 28.07.2025 | 27,46 | 28,10 | 27,46 | 28,10 | 3,69% | - |
| 25.07.2025 | 25,72 | 27,10 | 25,72 | 27,10 | 5,78% | - |
| 24.07.2025 | 28,10 | 28,10 | 25,62 | 25,62 | -9,08% | - |
| 23.07.2025 | 27,96 | 28,72 | 27,96 | 28,18 | 2,18% | - |
| 22.07.2025 | 27,36 | 27,74 | 27,36 | 27,58 | 2,30% | - |
| 21.07.2025 | 26,56 | 26,96 | 26,40 | 26,96 | 2,82% | - |
| 18.07.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,15% | - |
| 17.07.2025 | 25,80 | 26,18 | 25,80 | 26,18 | 1,63% | - |
| 16.07.2025 | 25,78 | 25,78 | 25,76 | 25,76 | -0,54% | - |
| 15.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,31% | - |
| 14.07.2025 | 25,46 | 25,82 | 25,46 | 25,82 | 0,70% | - |
| 11.07.2025 | 25,76 | 25,76 | 25,64 | 25,64 | -1,00% | - |
| 10.07.2025 | 25,10 | 25,90 | 25,10 | 25,90 | 5,89% | - |
| 09.07.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,08% | - |
| 08.07.2025 | 24,06 | 24,48 | 24,06 | 24,48 | 2,00% | - |
| 07.07.2025 | 24,36 | 24,36 | 24,00 | 24,00 | -0,99% | - |
| 04.07.2025 | 24,36 | 24,36 | 24,24 | 24,24 | -0,90% | - |
| 03.07.2025 | 24,08 | 24,46 | 24,08 | 24,46 | 1,33% | - |
| 02.07.2025 | 23,74 | 24,14 | 23,74 | 24,14 | 2,81% | - |
| 01.07.2025 | 23,56 | 23,56 | 23,48 | 23,48 | -3,77% | - |
| 30.06.2025 | 23,88 | 24,40 | 23,88 | 24,40 | 2,95% | 1.000,00 |
| 27.06.2025 | 23,84 | 23,84 | 23,70 | 23,70 | -0,42% | - |
| 26.06.2025 | 23,68 | 23,80 | 23,68 | 23,80 | 0,59% | - |
| 25.06.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,00% | - |
| 24.06.2025 | 23,50 | 23,66 | 23,50 | 23,66 | 1,20% | - |
| 23.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,43% | - |
| 20.06.2025 | 24,10 | 24,10 | 23,28 | 23,28 | -1,94% | 340,00 |
| 19.06.2025 | 24,20 | 24,20 | 23,74 | 23,74 | -1,90% | - |
| 18.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,33% | - |
| 17.06.2025 | 24,68 | 24,68 | 24,12 | 24,12 | -2,66% | - |
| 16.06.2025 | 24,86 | 24,86 | 24,78 | 24,78 | 0,08% | - |
| 13.06.2025 | 24,40 | 24,76 | 24,40 | 24,76 | 0,08% | - |
| 12.06.2025 | 24,44 | 24,74 | 24,44 | 24,74 | 0,57% | - |
| 11.06.2025 | 24,52 | 24,60 | 24,52 | 24,60 | 0,08% | - |
| 10.06.2025 | 24,36 | 24,58 | 24,36 | 24,58 | 0,74% | - |
| 09.06.2025 | 24,46 | 24,46 | 24,40 | 24,40 | 0,25% | - |
| 06.06.2025 | 24,52 | 24,52 | 24,34 | 24,34 | -0,49% | - |
| 05.06.2025 | 24,84 | 24,84 | 24,46 | 24,46 | -1,69% | 100,00 |
| 04.06.2025 | 25,08 | 25,08 | 24,88 | 24,88 | -0,64% | - |
| 03.06.2025 | 25,12 | 25,12 | 25,04 | 25,04 | -0,79% | - |
| 02.06.2025 | 25,08 | 25,24 | 25,08 | 25,24 | 0,32% | - |
| 30.05.2025 | 25,48 | 25,48 | 25,16 | 25,16 | -1,02% | - |
| 29.05.2025 | 25,66 | 25,66 | 25,42 | 25,42 | -0,47% | - |
| 28.05.2025 | 25,30 | 25,54 | 25,30 | 25,54 | 0,47% | - |
| 27.05.2025 | 25,56 | 25,56 | 25,42 | 25,42 | 0,08% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,95% | - |
| 23.05.2025 | 25,38 | 25,38 | 25,16 | 25,16 | -0,71% | - |
| 22.05.2025 | 25,52 | 25,52 | 25,34 | 25,34 | -0,47% | - |
| 21.05.2025 | 25,68 | 25,68 | 25,46 | 25,46 | 0,63% | - |
| 20.05.2025 | 24,48 | 25,30 | 24,48 | 25,30 | 3,35% | 150,00 |
| 19.05.2025 | 24,64 | 24,64 | 24,48 | 24,48 | -0,41% | - |
| 16.05.2025 | 23,82 | 24,58 | 23,82 | 24,58 | 3,80% | 200,00 |
| 15.05.2025 | 23,64 | 23,68 | 23,64 | 23,68 | 1,37% | - |
| 14.05.2025 | 23,62 | 23,62 | 23,36 | 23,36 | -1,43% | - |
| 13.05.2025 | 22,36 | 23,70 | 22,36 | 23,70 | 5,33% | - |
| 12.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,72% | - |
| 09.05.2025 | 22,62 | 22,62 | 22,34 | 22,34 | -0,80% | - |
| 08.05.2025 | 22,80 | 22,80 | 22,52 | 22,52 | -1,05% | - |
| 07.05.2025 | 23,08 | 23,08 | 22,76 | 22,76 | -1,13% | - |
| 06.05.2025 | 23,64 | 23,64 | 23,02 | 23,02 | -3,20% | - |
| 05.05.2025 | 23,88 | 23,88 | 23,78 | 23,78 | -0,75% | - |
| 02.05.2025 | 23,64 | 23,96 | 23,64 | 23,96 | 1,18% | 400,00 |
| 30.04.2025 | 23,28 | 23,68 | 23,28 | 23,68 | 1,54% | - |
| 29.04.2025 | 23,24 | 23,70 | 23,24 | 23,32 | -0,43% | 100,00 |
| 28.04.2025 | 23,30 | 23,42 | 23,30 | 23,42 | 0,09% | - |
| 25.04.2025 | 22,96 | 23,40 | 22,96 | 23,40 | 1,65% | - |
| 24.04.2025 | 22,14 | 23,02 | 22,14 | 23,02 | 3,69% | - |
| 23.04.2025 | 22,02 | 22,20 | 22,02 | 22,20 | 2,02% | - |
| 22.04.2025 | 21,64 | 21,76 | 21,64 | 21,76 | 1,12% | - |
| 17.04.2025 | 21,62 | 21,62 | 21,52 | 21,52 | 0,84% | - |
| 16.04.2025 | 20,62 | 21,34 | 20,62 | 21,34 | 1,72% | - |
| 15.04.2025 | 21,22 | 21,22 | 20,98 | 20,98 | -1,04% | - |
| 14.04.2025 | 21,06 | 21,20 | 21,06 | 21,20 | 0,95% | - |
| 11.04.2025 | 21,22 | 21,22 | 21,00 | 21,00 | 0,00% | - |
| 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 |