28,890€
-0,93%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 28,86 | 28,86 | 28,64 | 28,64 | -1,78% | - |
| 13.10.2025 | 29,28 | 29,28 | 29,16 | 29,16 | 1,25% | - |
| 10.10.2025 | 29,12 | 29,76 | 28,80 | 28,80 | -1,37% | 600,00 |
| 09.10.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,61% | - |
| 08.10.2025 | 29,62 | 30,02 | 29,38 | 29,38 | -0,94% | 150,00 |
| 07.10.2025 | 30,10 | 30,10 | 29,66 | 29,66 | -1,72% | - |
| 06.10.2025 | 31,36 | 31,86 | 30,18 | 30,18 | -4,01% | 425,00 |
| 03.10.2025 | 30,16 | 31,44 | 30,16 | 31,44 | 4,11% | - |
| 02.10.2025 | 29,48 | 30,20 | 29,48 | 30,20 | 2,17% | - |
| 01.10.2025 | 29,08 | 29,56 | 29,08 | 29,56 | 1,58% | - |
| 30.09.2025 | 28,76 | 29,10 | 28,76 | 29,10 | 0,97% | 520,00 |
| 29.09.2025 | 28,52 | 29,04 | 28,52 | 28,82 | 1,34% | 480,00 |
| 26.09.2025 | 27,62 | 28,44 | 27,62 | 28,44 | 2,89% | - |
| 25.09.2025 | 28,00 | 28,00 | 27,64 | 27,64 | -2,47% | - |
| 24.09.2025 | 28,06 | 28,34 | 28,06 | 28,34 | 1,36% | 10,00 |
| 23.09.2025 | 28,26 | 28,26 | 27,96 | 27,96 | -1,13% | - |
| 22.09.2025 | 28,76 | 28,76 | 28,28 | 28,28 | -1,33% | - |
| 19.09.2025 | 27,82 | 28,66 | 27,82 | 28,66 | 3,02% | - |
| 18.09.2025 | 26,94 | 27,82 | 26,94 | 27,82 | 4,04% | - |
| 17.09.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,22% | - |
| 16.09.2025 | 26,96 | 26,96 | 26,80 | 26,80 | -0,07% | - |
| 15.09.2025 | 27,04 | 27,04 | 26,82 | 26,82 | -0,67% | - |
| 12.09.2025 | 27,48 | 27,48 | 27,00 | 27,00 | -2,67% | - |
| 10.09.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,75% | - |
| 09.09.2025 | 28,37 | 28,47 | 27,81 | 27,95 | -2,61% | - |
| 08.09.2025 | 28,55 | 28,72 | 28,23 | 28,70 | 5,75% | - |
| 05.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,89% | - |
| 04.09.2025 | 26,58 | 26,90 | 26,58 | 26,90 | 1,36% | - |
| 03.09.2025 | 26,40 | 26,54 | 26,40 | 26,54 | 0,08% | - |
| 02.09.2025 | 26,66 | 26,66 | 26,52 | 26,52 | -0,67% | - |
| 01.09.2025 | 26,82 | 26,82 | 26,70 | 26,70 | 0,23% | - |
| 29.08.2025 | 27,50 | 27,50 | 26,64 | 26,64 | -3,27% | - |
| 28.08.2025 | 27,90 | 27,90 | 27,54 | 27,54 | -1,29% | - |
| 27.08.2025 | 27,14 | 27,90 | 27,14 | 27,90 | 2,65% | - |
| 26.08.2025 | 26,84 | 27,18 | 26,84 | 27,18 | 1,04% | - |
| 25.08.2025 | 27,14 | 27,14 | 26,90 | 26,90 | -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% | - |