25,090€
0,28%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |