25,690€
-0,81%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
15.11.2024 | 25,94 | 25,94 | 25,28 | 25,28 | -3,22% | - |
14.11.2024 | 25,66 | 26,12 | 25,66 | 26,12 | 1,87% | - |
13.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,63% | - |
12.11.2024 | 25,76 | 25,76 | 25,48 | 25,48 | 1,35% | - |
11.11.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,80% | - |
08.11.2024 | 25,40 | 25,40 | 24,94 | 24,94 | -1,19% | - |
07.11.2024 | 25,06 | 25,24 | 25,06 | 25,24 | 1,45% | 45,00 |
06.11.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 0,73% | - |
05.11.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,81% | - |
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% | - |