26,690€
0,11%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,87 | 26,98 | 26,55 | 26,65 | -0,04% | - |
| 08.07.2026 | 26,54 | 26,66 | 26,54 | 26,66 | 2,15% | - |
| 07.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -2,10% | - |
| 06.07.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 0,00% | - |
| 03.07.2026 | 26,22 | 26,66 | 26,22 | 26,66 | 3,49% | - |
| 02.07.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -0,77% | - |
| 01.07.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 0,46% | - |
| 30.06.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 1,49% | - |
| 29.06.2026 | 25,58 | 25,58 | 25,46 | 25,46 | 0,00% | - |
| 26.06.2026 | 24,88 | 25,46 | 24,88 | 25,46 | 0,32% | - |
| 25.06.2026 | 25,38 | 25,38 | 25,38 | 25,38 | 0,87% | - |
| 24.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 2,11% | - |
| 23.06.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -0,32% | - |
| 22.06.2026 | 24,46 | 24,72 | 24,46 | 24,72 | 1,90% | - |
| 19.06.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -0,41% | - |
| 18.06.2026 | 24,66 | 24,66 | 24,36 | 24,36 | -0,65% | - |
| 17.06.2026 | 23,98 | 24,52 | 23,98 | 24,52 | 2,59% | 91,00 |
| 16.06.2026 | 24,62 | 24,62 | 23,90 | 23,90 | -2,85% | 23,00 |
| 15.06.2026 | 25,08 | 25,08 | 24,60 | 24,60 | 0,33% | - |
| 12.06.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,33% | - |
| 11.06.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 0,00% | - |
| 10.06.2026 | 24,06 | 24,44 | 24,06 | 24,44 | 1,33% | 500,00 |
| 09.06.2026 | 23,96 | 24,12 | 23,96 | 24,12 | 0,75% | - |
| 08.06.2026 | 24,02 | 24,02 | 23,94 | 23,94 | -0,99% | - |
| 05.06.2026 | 23,80 | 24,18 | 23,80 | 24,18 | 1,34% | - |
| 04.06.2026 | 23,22 | 23,86 | 23,22 | 23,86 | 2,84% | - |
| 03.06.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,51% | - |
| 02.06.2026 | 23,62 | 23,62 | 23,32 | 23,32 | -4,19% | - |
| 01.06.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 0,41% | - |
| 29.05.2026 | 24,30 | 24,30 | 24,24 | 24,24 | 0,17% | - |
| 28.05.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 1,51% | - |
| 27.05.2026 | 23,46 | 23,84 | 23,46 | 23,84 | 1,79% | - |
| 26.05.2026 | 23,70 | 23,70 | 23,42 | 23,42 | -1,51% | - |
| 25.05.2026 | 23,90 | 23,90 | 23,78 | 23,78 | 1,02% | - |
| 22.05.2026 | 23,72 | 23,72 | 23,54 | 23,54 | -0,68% | - |
| 21.05.2026 | 23,18 | 23,70 | 23,18 | 23,70 | 1,80% | - |
| 20.05.2026 | 22,78 | 23,28 | 22,78 | 23,28 | 3,19% | - |
| 19.05.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,53% | - |
| 18.05.2026 | 22,98 | 22,98 | 22,68 | 22,68 | -2,16% | - |
| 15.05.2026 | 23,34 | 23,34 | 23,18 | 23,18 | -2,85% | - |
| 14.05.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 2,67% | - |
| 13.05.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 0,78% | - |
| 12.05.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -0,52% | - |
| 11.05.2026 | 23,82 | 23,82 | 23,18 | 23,18 | -2,61% | - |
| 08.05.2026 | 23,52 | 23,80 | 23,52 | 23,80 | -2,86% | - |
| 07.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,57% | - |
| 06.05.2026 | 24,32 | 24,36 | 24,32 | 24,36 | 1,08% | 13,00 |
| 05.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,50% | - |
| 04.05.2026 | 23,52 | 23,98 | 23,52 | 23,98 | 1,61% | - |
| 30.04.2026 | 23,52 | 23,60 | 23,52 | 23,60 | -2,32% | - |
| 29.04.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 0,67% | - |
| 28.04.2026 | 24,16 | 24,16 | 24,00 | 24,00 | -0,99% | - |
| 27.04.2026 | 24,16 | 24,24 | 24,16 | 24,24 | -0,82% | - |
| 24.04.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -0,08% | - |
| 23.04.2026 | 24,52 | 24,52 | 24,46 | 24,46 | -0,89% | - |
| 22.04.2026 | 24,70 | 24,70 | 24,68 | 24,68 | 1,23% | - |
| 21.04.2026 | 24,62 | 24,62 | 24,38 | 24,38 | -0,89% | - |
| 20.04.2026 | 24,38 | 24,80 | 24,38 | 24,60 | -0,16% | 8,00 |
| 17.04.2026 | 24,40 | 24,64 | 24,40 | 24,64 | 1,32% | - |
| 16.04.2026 | 24,68 | 24,68 | 24,32 | 24,32 | -0,98% | - |
| 15.04.2026 | 24,06 | 24,56 | 24,06 | 24,56 | 1,74% | - |
| 14.04.2026 | 23,98 | 24,14 | 23,98 | 24,14 | 1,43% | - |
| 13.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,75% | - |
| 10.04.2026 | 24,22 | 24,22 | 23,98 | 23,98 | -0,75% | - |
| 09.04.2026 | 24,48 | 24,48 | 24,16 | 24,16 | -1,55% | - |
| 08.04.2026 | 25,74 | 25,74 | 24,54 | 24,54 | -0,89% | - |
| 07.04.2026 | 25,30 | 25,30 | 24,76 | 24,76 | -1,98% | - |
| 02.04.2026 | 25,02 | 25,26 | 25,02 | 25,26 | -1,48% | - |
| 01.04.2026 | 25,84 | 25,84 | 25,64 | 25,64 | -0,39% | - |
| 31.03.2026 | 25,86 | 25,86 | 25,74 | 25,74 | 3,37% | - |
| 30.03.2026 | 24,86 | 24,90 | 24,86 | 24,90 | -5,32% | - |
| 27.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 26.03.2026 | 26,18 | 26,18 | 25,90 | 25,90 | -1,60% | - |
| 25.03.2026 | 25,54 | 26,32 | 25,54 | 26,32 | 2,97% | - |
| 24.03.2026 | 27,36 | 27,36 | 25,56 | 25,56 | -5,89% | - |
| 23.03.2026 | 27,18 | 27,18 | 27,16 | 27,16 | -1,16% | - |
| 20.03.2026 | 27,80 | 27,80 | 27,48 | 27,48 | -1,43% | - |
| 19.03.2026 | 27,70 | 27,88 | 27,70 | 27,88 | 0,50% | - |
| 18.03.2026 | 28,90 | 28,90 | 27,74 | 27,74 | -3,07% | - |
| 17.03.2026 | 27,96 | 28,62 | 27,96 | 28,62 | 1,78% | - |
| 16.03.2026 | 27,44 | 28,12 | 27,44 | 28,12 | 2,18% | - |
| 13.03.2026 | 27,40 | 27,52 | 27,40 | 27,52 | 0,44% | - |
| 12.03.2026 | 27,66 | 27,66 | 27,40 | 27,40 | -1,79% | - |
| 11.03.2026 | 28,44 | 28,44 | 27,90 | 27,90 | -1,55% | - |
| 10.03.2026 | 27,84 | 28,34 | 27,84 | 28,34 | 1,29% | - |
| 09.03.2026 | 27,16 | 27,98 | 27,16 | 27,98 | 0,07% | - |
| 06.03.2026 | 28,44 | 28,44 | 27,96 | 27,96 | -0,92% | - |
| 05.03.2026 | 28,46 | 28,46 | 28,22 | 28,22 | -1,95% | - |
| 04.03.2026 | 27,98 | 28,78 | 27,98 | 28,78 | 2,13% | - |
| 03.03.2026 | 28,60 | 28,60 | 28,18 | 28,18 | -2,49% | - |
| 02.03.2026 | 27,78 | 28,90 | 27,78 | 28,90 | 2,05% | - |
| 27.02.2026 | 27,96 | 28,32 | 27,96 | 28,32 | 1,14% | - |
| 26.02.2026 | 28,58 | 28,58 | 28,00 | 28,00 | -2,03% | - |
| 25.02.2026 | 29,10 | 29,10 | 28,58 | 28,58 | -1,72% | - |
| 24.02.2026 | 28,60 | 29,08 | 28,60 | 29,08 | 3,19% | - |
| 23.02.2026 | 28,24 | 28,24 | 28,18 | 28,18 | -0,77% | - |
| 20.02.2026 | 28,86 | 28,86 | 28,40 | 28,40 | -1,32% | - |
| 19.02.2026 | 28,98 | 28,98 | 28,78 | 28,78 | -0,62% | - |
| 18.02.2026 | 28,42 | 28,96 | 28,42 | 28,96 | 3,28% | - |
| 17.02.2026 | 27,66 | 28,04 | 27,66 | 28,04 | 1,01% | - |