27,310€
4,24%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,38 | 27,40 | 26,87 | 27,08 | 3,36% | - |
| 20.10.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,23% | - |
| 19.10.2026 | 26,44 | 26,44 | 26,26 | 26,26 | 0,23% | - |
| 16.10.2026 | 26,44 | 26,44 | 26,20 | 26,20 | 0,92% | - |
| 15.10.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 1,17% | - |
| 14.10.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -1,91% | - |
| 13.10.2026 | 26,24 | 26,24 | 26,16 | 26,16 | 0,08% | 49,00 |
| 12.10.2026 | 26,30 | 26,30 | 26,14 | 26,14 | -0,31% | - |
| 09.10.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,68% | - |
| 08.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,80% | - |
| 07.10.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -1,08% | - |
| 06.10.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -0,08% | - |
| 05.10.2026 | 25,66 | 25,98 | 25,66 | 25,98 | 1,09% | - |
| 02.10.2026 | 25,62 | 25,70 | 25,62 | 25,70 | -1,38% | - |
| 01.10.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 0,54% | - |
| 30.09.2026 | 25,92 | 25,92 | 25,92 | 25,92 | -0,15% | - |
| 29.09.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -0,08% | - |
| 28.09.2026 | 25,60 | 25,98 | 25,60 | 25,98 | 1,33% | - |
| 25.09.2026 | 26,50 | 26,50 | 25,64 | 25,64 | -2,66% | - |
| 24.09.2026 | 26,72 | 26,72 | 26,34 | 26,34 | -1,72% | - |
| 23.09.2026 | 26,58 | 26,80 | 26,58 | 26,80 | 3,08% | - |
| 22.09.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 2,44% | - |
| 21.09.2026 | 24,86 | 25,38 | 24,86 | 25,38 | 1,76% | - |
| 18.09.2026 | 25,02 | 25,02 | 24,94 | 24,94 | 0,00% | - |
| 17.09.2026 | 23,96 | 24,94 | 23,96 | 24,94 | 4,79% | - |
| 16.09.2026 | 23,94 | 23,94 | 23,80 | 23,80 | -0,83% | - |
| 15.09.2026 | 22,94 | 24,00 | 22,94 | 24,00 | 4,08% | - |
| 14.09.2026 | 23,00 | 23,06 | 23,00 | 23,06 | -0,26% | - |
| 11.09.2026 | 23,08 | 23,12 | 23,08 | 23,12 | 0,52% | - |
| 10.09.2026 | 23,56 | 23,56 | 23,00 | 23,00 | -2,13% | - |
| 09.09.2026 | 23,68 | 23,68 | 23,50 | 23,50 | -0,76% | - |
| 08.09.2026 | 24,16 | 24,16 | 23,68 | 23,68 | -2,15% | - |
| 07.09.2026 | 24,38 | 24,38 | 24,20 | 24,20 | -0,74% | - |
| 04.09.2026 | 24,66 | 24,66 | 24,38 | 24,38 | -1,22% | - |
| 03.09.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,82% | - |
| 02.09.2026 | 24,48 | 24,48 | 24,48 | 24,48 | 0,33% | - |
| 01.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 31.08.2026 | 24,80 | 24,80 | 24,30 | 24,30 | -1,94% | - |
| 28.08.2026 | 25,22 | 25,22 | 24,78 | 24,78 | -1,43% | - |
| 27.08.2026 | 25,04 | 25,14 | 25,04 | 25,14 | -0,63% | - |
| 26.08.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 1,77% | - |
| 25.08.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 1,55% | - |
| 24.08.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -0,16% | - |
| 21.08.2026 | 24,00 | 24,52 | 24,00 | 24,52 | -2,08% | - |
| 20.08.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 5,12% | - |
| 19.08.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 1,19% | - |
| 18.08.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -0,51% | - |
| 17.08.2026 | 23,68 | 23,68 | 23,66 | 23,66 | 0,08% | - |
| 14.08.2026 | 24,14 | 24,14 | 23,64 | 23,64 | -1,91% | - |
| 13.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 12.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 6,47% | - |
| 11.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,17% | - |
| 10.08.2026 | 23,20 | 23,24 | 23,20 | 23,24 | 3,11% | - |
| 07.08.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 0,99% | - |
| 06.08.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,76% | - |
| 05.08.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
| 04.08.2026 | 23,18 | 23,18 | 22,74 | 22,74 | -3,73% | - |
| 03.08.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 0,60% | - |
| 31.07.2026 | 23,94 | 24,06 | 23,48 | 23,48 | -1,59% | 80,00 |
| 30.07.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -2,53% | - |
| 29.07.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -0,16% | - |
| 28.07.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 0,08% | - |
| 27.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 24.07.2026 | 24,56 | 24,56 | 24,20 | 24,20 | -3,20% | - |
| 23.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 22.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,16% | - |
| 21.07.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 0,32% | - |
| 20.07.2026 | 25,94 | 25,94 | 25,26 | 25,26 | -2,32% | - |
| 17.07.2026 | 25,56 | 25,86 | 25,56 | 25,86 | 1,57% | - |
| 16.07.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -0,70% | - |
| 15.07.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,00% | - |
| 14.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,23% | - |
| 13.07.2026 | 25,92 | 25,96 | 25,92 | 25,96 | -0,84% | - |
| 10.07.2026 | 26,44 | 26,44 | 26,18 | 26,18 | -2,09% | - |
| 09.07.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 0,30% | - |
| 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% | - |