24,530€
-0,12%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 24,90 | 24,92 | 24,50 | 24,64 | 0,33% | - |
| 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% | - |
| 16.02.2026 | 28,22 | 28,22 | 27,76 | 27,76 | -1,28% | - |
| 13.02.2026 | 27,96 | 28,12 | 27,96 | 28,12 | 0,64% | - |
| 12.02.2026 | 28,42 | 28,42 | 27,94 | 27,94 | -1,55% | - |
| 11.02.2026 | 28,26 | 28,38 | 28,26 | 28,38 | 0,71% | - |
| 10.02.2026 | 27,98 | 28,18 | 27,98 | 28,18 | 0,79% | - |
| 09.02.2026 | 27,84 | 27,96 | 27,84 | 27,96 | 0,07% | - |
| 06.02.2026 | 28,20 | 28,20 | 27,94 | 27,94 | -0,64% | - |
| 05.02.2026 | 29,02 | 29,02 | 28,12 | 28,12 | -3,17% | - |
| 04.02.2026 | 29,02 | 29,04 | 29,02 | 29,04 | 0,62% | - |
| 03.02.2026 | 28,80 | 28,86 | 28,80 | 28,86 | 0,70% | - |
| 02.02.2026 | 28,02 | 28,66 | 28,02 | 28,66 | 1,42% | - |
| 30.01.2026 | 28,14 | 28,26 | 28,14 | 28,26 | -0,07% | - |
| 29.01.2026 | 28,16 | 28,28 | 28,16 | 28,28 | 0,57% | - |
| 28.01.2026 | 28,80 | 28,80 | 28,12 | 28,12 | -1,47% | - |
| 27.01.2026 | 28,68 | 28,96 | 28,54 | 28,54 | -0,21% | 50,00 |
| 26.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,63% | - |
| 23.01.2026 | 28,96 | 28,96 | 28,78 | 28,78 | -0,55% | - |
| 22.01.2026 | 28,34 | 28,94 | 28,34 | 28,94 | 2,19% | - |
| 21.01.2026 | 28,28 | 28,32 | 28,02 | 28,32 | 0,93% | 265,00 |
| 20.01.2026 | 27,02 | 28,06 | 27,02 | 28,06 | 3,01% | - |
| 19.01.2026 | 28,04 | 28,04 | 27,24 | 27,24 | -4,22% | - |
| 16.01.2026 | 29,22 | 29,22 | 28,44 | 28,44 | -2,27% | - |
| 15.01.2026 | 29,06 | 29,10 | 29,06 | 29,10 | 0,83% | - |
| 14.01.2026 | 28,44 | 28,86 | 28,44 | 28,86 | 1,62% | - |
| 13.01.2026 | 28,06 | 28,40 | 28,06 | 28,40 | 1,43% | - |
| 12.01.2026 | 28,14 | 28,14 | 28,00 | 28,00 | -0,64% | - |
| 09.01.2026 | 27,98 | 28,18 | 27,98 | 28,18 | 0,57% | - |
| 08.01.2026 | 27,80 | 28,02 | 27,80 | 28,02 | 0,65% | - |
| 07.01.2026 | 27,60 | 27,84 | 27,60 | 27,84 | 1,02% | - |
| 06.01.2026 | 27,42 | 27,56 | 27,42 | 27,56 | 0,07% | - |
| 05.01.2026 | 27,98 | 28,10 | 27,54 | 27,54 | -1,29% | 185,00 |
| 02.01.2026 | 27,60 | 27,90 | 27,60 | 27,90 | -0,07% | - |
| 30.12.2025 | 27,84 | 27,92 | 27,84 | 27,92 | 0,22% | - |
| 29.12.2025 | 27,50 | 27,86 | 27,50 | 27,86 | 1,24% | - |
| 23.12.2025 | 27,34 | 27,70 | 27,34 | 27,52 | 0,51% | 1,00 |
| 22.12.2025 | 27,34 | 27,38 | 27,34 | 27,38 | 0,15% | - |
| 19.12.2025 | 26,56 | 27,34 | 26,56 | 27,34 | 2,09% | - |
| 18.12.2025 | 26,64 | 26,78 | 26,64 | 26,78 | 1,06% | - |
| 17.12.2025 | 26,10 | 26,50 | 26,10 | 26,50 | 1,38% | - |
| 16.12.2025 | 26,10 | 26,14 | 26,10 | 26,14 | -0,38% | - |
| 15.12.2025 | 26,78 | 26,78 | 26,24 | 26,24 | -1,94% | 35,00 |
| 12.12.2025 | 27,38 | 27,38 | 26,76 | 26,76 | -2,62% | - |
| 11.12.2025 | 27,06 | 27,48 | 27,06 | 27,48 | 0,22% | 15,00 |
| 10.12.2025 | 26,94 | 27,42 | 26,94 | 27,42 | 1,71% | - |
| 09.12.2025 | 26,70 | 26,96 | 26,70 | 26,96 | 1,05% | - |
| 08.12.2025 | 27,06 | 27,06 | 26,68 | 26,68 | -0,07% | - |
| 05.12.2025 | 27,04 | 27,04 | 26,70 | 26,70 | -0,96% | - |
| 04.12.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 0,60% | - |
| 03.12.2025 | 26,64 | 26,80 | 26,64 | 26,80 | 0,68% | - |
| 02.12.2025 | 26,46 | 26,62 | 26,46 | 26,62 | 0,68% | - |
| 01.12.2025 | 26,58 | 26,58 | 26,44 | 26,44 | -1,05% | - |
| 28.11.2025 | 26,50 | 26,72 | 26,50 | 26,72 | 0,91% | - |
| 27.11.2025 | 26,54 | 26,54 | 26,48 | 26,48 | -0,23% | - |
| 26.11.2025 | 26,64 | 26,64 | 26,54 | 26,54 | 0,15% | - |
| 25.11.2025 | 26,72 | 26,72 | 26,50 | 26,50 | -1,05% | - |
| 24.11.2025 | 26,36 | 26,78 | 26,36 | 26,78 | 3,08% | 100,00 |
| 21.11.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,31% | - |
| 20.11.2025 | 26,32 | 26,32 | 25,90 | 25,90 | -0,77% | - |
| 19.11.2025 | 25,94 | 26,10 | 25,94 | 26,10 | 0,62% | - |