29,040€
-1,76%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,35 | 29,35 | 28,56 | 28,68 | -2,98% | - |
| 13.10.2025 | 29,50 | 29,80 | 29,22 | 29,56 | 0,68% | 59.948,00 |
| 10.10.2025 | 29,50 | 30,08 | 29,10 | 29,36 | -0,94% | 120.788,00 |
| 09.10.2025 | 29,70 | 29,90 | 29,36 | 29,64 | -1,20% | 49.746,00 |
| 08.10.2025 | 29,94 | 30,24 | 29,70 | 30,00 | -0,07% | 65.641,00 |
| 07.10.2025 | 30,18 | 30,70 | 29,92 | 30,02 | -3,97% | 138.118,00 |
| 06.10.2025 | 31,84 | 32,02 | 31,10 | 31,26 | -1,82% | 157.925,00 |
| 03.10.2025 | 30,88 | 32,74 | 30,88 | 31,84 | 4,74% | 322.943,00 |
| 02.10.2025 | 29,98 | 30,70 | 29,90 | 30,40 | 1,60% | 140.788,00 |
| 01.10.2025 | 29,16 | 30,32 | 29,16 | 29,92 | 2,61% | 134.825,00 |
| 30.09.2025 | 29,22 | 29,42 | 28,92 | 29,16 | 0,83% | 96.963,00 |
| 29.09.2025 | 28,90 | 29,30 | 28,52 | 28,92 | 2,12% | 105.258,00 |
| 26.09.2025 | 27,84 | 28,40 | 27,32 | 28,32 | 1,51% | 71.998,00 |
| 25.09.2025 | 28,00 | 28,32 | 27,90 | 27,90 | -0,85% | 38.392,00 |
| 24.09.2025 | 28,52 | 28,66 | 28,04 | 28,14 | -1,68% | 39.265,00 |
| 23.09.2025 | 28,60 | 28,68 | 28,30 | 28,62 | -0,49% | 35.688,00 |
| 22.09.2025 | 28,82 | 28,98 | 28,54 | 28,76 | -0,14% | 72.764,00 |
| 19.09.2025 | 27,88 | 29,12 | 27,74 | 28,80 | 3,30% | 256.816,00 |
| 18.09.2025 | 27,04 | 27,94 | 26,90 | 27,88 | 3,18% | 66.986,00 |
| 17.09.2025 | 27,20 | 27,20 | 26,80 | 27,02 | 0,67% | 46.009,00 |
| 16.09.2025 | 27,14 | 27,28 | 26,84 | 26,84 | -0,74% | 39.635,00 |
| 15.09.2025 | 27,38 | 27,42 | 26,80 | 27,04 | -0,95% | 37.419,00 |
| 12.09.2025 | 27,60 | 27,72 | 27,30 | 27,30 | -1,16% | 19.819,00 |
| 11.09.2025 | 27,70 | 27,88 | 27,44 | 27,62 | -0,29% | 27.351,00 |
| 10.09.2025 | 28,12 | 28,14 | 27,56 | 27,70 | -1,14% | 42.424,00 |
| 09.09.2025 | 28,20 | 28,40 | 27,78 | 28,02 | -0,64% | 50.306,00 |
| 08.09.2025 | 28,42 | 28,92 | 28,02 | 28,20 | -0,84% | 77.092,00 |
| 05.09.2025 | 27,14 | 28,50 | 26,98 | 28,44 | 6,92% | 145.143,00 |
| 04.09.2025 | 26,90 | 27,16 | 26,56 | 26,60 | -0,60% | 41.429,00 |
| 03.09.2025 | 26,80 | 27,20 | 26,66 | 26,76 | -0,67% | 43.300,00 |
| 02.09.2025 | 27,10 | 27,20 | 26,74 | 26,94 | -0,74% | 44.761,00 |
| 01.09.2025 | 26,98 | 27,54 | 26,98 | 27,14 | 0,74% | 44.715,00 |
| 29.08.2025 | 27,74 | 27,98 | 26,92 | 26,94 | -4,26% | 68.645,00 |
| 28.08.2025 | 28,10 | 28,52 | 27,82 | 28,14 | -0,21% | 97.049,00 |
| 27.08.2025 | 27,56 | 28,20 | 27,40 | 28,20 | 3,52% | 79.869,00 |
| 26.08.2025 | 27,06 | 27,24 | 26,90 | 27,24 | -0,44% | 385.376,00 |
| 25.08.2025 | 27,26 | 27,58 | 27,12 | 27,36 | -1,01% | 32.107,00 |
| 22.08.2025 | 27,46 | 27,78 | 27,36 | 27,64 | 0,95% | 35.122,00 |
| 21.08.2025 | 27,32 | 27,56 | 27,00 | 27,38 | 0,22% | 25.403,00 |
| 20.08.2025 | 27,68 | 27,68 | 27,20 | 27,32 | -1,30% | 41.217,00 |
| 19.08.2025 | 27,86 | 28,46 | 27,62 | 27,68 | -1,70% | 48.818,00 |
| 18.08.2025 | 27,80 | 28,30 | 27,64 | 28,16 | 2,10% | 57.691,00 |
| 15.08.2025 | 27,52 | 27,80 | 27,32 | 27,58 | -0,65% | 45.056,00 |
| 14.08.2025 | 27,62 | 27,76 | 27,46 | 27,76 | 0,36% | 36.045,00 |
| 13.08.2025 | 27,24 | 27,80 | 27,04 | 27,66 | 2,07% | 56.336,00 |
| 12.08.2025 | 27,14 | 27,36 | 26,82 | 27,10 | -0,88% | 60.992,00 |
| 11.08.2025 | 28,00 | 28,06 | 27,32 | 27,34 | -2,36% | 68.111,00 |
| 08.08.2025 | 28,26 | 28,64 | 28,00 | 28,00 | -0,57% | 78.398,00 |
| 07.08.2025 | 28,20 | 28,56 | 28,06 | 28,16 | 0,21% | 82.588,00 |
| 06.08.2025 | 28,14 | 28,40 | 26,32 | 28,10 | -2,29% | 468.854,00 |
| 05.08.2025 | 28,96 | 29,50 | 28,76 | 28,76 | -0,21% | 119.404,00 |
| 04.08.2025 | 28,10 | 28,90 | 28,10 | 28,82 | 2,64% | 76.459,00 |
| 01.08.2025 | 28,54 | 28,70 | 27,68 | 28,08 | -2,70% | 106.056,00 |
| 31.07.2025 | 28,90 | 29,14 | 28,54 | 28,86 | -0,28% | 143.770,00 |
| 30.07.2025 | 28,50 | 29,20 | 28,36 | 28,94 | 3,06% | 182.209,00 |
| 29.07.2025 | 28,44 | 28,44 | 27,70 | 28,08 | -1,34% | 190.077,00 |
| 28.07.2025 | 27,80 | 28,98 | 27,38 | 28,46 | 4,63% | 371.069,00 |
| 25.07.2025 | 26,00 | 27,50 | 25,98 | 27,20 | 6,58% | 409.185,00 |
| 24.07.2025 | 26,32 | 26,50 | 23,88 | 25,52 | -10,20% | 969.047,00 |
| 23.07.2025 | 28,24 | 29,00 | 28,12 | 28,42 | 1,79% | 253.073,00 |
| 22.07.2025 | 27,50 | 28,34 | 26,78 | 27,92 | 4,65% | 348.975,00 |
| 21.07.2025 | 26,80 | 26,92 | 26,38 | 26,68 | -0,74% | 58.438,00 |
| 18.07.2025 | 26,76 | 26,94 | 26,54 | 26,88 | 1,20% | 89.491,00 |
| 17.07.2025 | 25,96 | 26,74 | 25,82 | 26,56 | 2,63% | 74.689,00 |
| 16.07.2025 | 26,14 | 26,26 | 25,82 | 25,88 | -1,82% | 70.182,00 |
| 15.07.2025 | 26,10 | 26,54 | 26,08 | 26,36 | 1,38% | 81.276,00 |
| 14.07.2025 | 25,82 | 26,06 | 25,74 | 26,00 | -0,23% | 50.810,00 |
| 11.07.2025 | 26,06 | 26,20 | 25,94 | 26,06 | 0,15% | 71.428,00 |
| 10.07.2025 | 25,48 | 26,12 | 25,34 | 26,02 | 2,68% | 150.713,00 |
| 09.07.2025 | 24,80 | 25,38 | 24,66 | 25,34 | 2,59% | 77.919,00 |
| 08.07.2025 | 24,34 | 24,82 | 23,96 | 24,70 | 1,23% | 102.807,00 |
| 07.07.2025 | 24,38 | 24,56 | 24,22 | 24,40 | -0,25% | 41.677,00 |
| 04.07.2025 | 24,50 | 24,66 | 24,46 | 24,46 | -0,41% | 23.194,00 |
| 03.07.2025 | 24,40 | 25,18 | 24,36 | 24,56 | 0,74% | 149.910,00 |
| 02.07.2025 | 23,84 | 24,38 | 23,70 | 24,38 | 2,27% | 78.049,00 |
| 01.07.2025 | 23,96 | 23,96 | 23,58 | 23,84 | 0,34% | 78.774,00 |
| 30.06.2025 | 24,00 | 24,06 | 23,72 | 23,76 | -0,67% | 84.330,00 |
| 27.06.2025 | 24,06 | 24,28 | 23,88 | 23,92 | -0,42% | 102.209,00 |
| 26.06.2025 | 23,84 | 24,10 | 23,82 | 24,02 | 0,59% | 53.997,00 |
| 25.06.2025 | 23,90 | 24,02 | 23,70 | 23,88 | -0,17% | 77.304,00 |
| 24.06.2025 | 23,58 | 24,00 | 23,32 | 23,92 | 2,49% | 99.021,00 |
| 23.06.2025 | 23,58 | 24,02 | 23,28 | 23,34 | -2,02% | 94.651,00 |
| 20.06.2025 | 24,06 | 24,68 | 23,70 | 23,82 | -0,58% | 204.032,00 |
| 19.06.2025 | 24,58 | 24,66 | 23,78 | 23,96 | -2,20% | 73.211,00 |
| 18.06.2025 | 24,08 | 24,74 | 23,94 | 24,50 | 2,08% | 174.779,00 |
| 17.06.2025 | 24,94 | 24,94 | 24,00 | 24,00 | -4,38% | 108.146,00 |
| 16.06.2025 | 24,92 | 25,38 | 24,70 | 25,10 | -1,03% | 59.003,00 |
| 13.06.2025 | 24,80 | 25,36 | 24,70 | 25,36 | 2,09% | 84.394,00 |
| 12.06.2025 | 24,68 | 24,98 | 24,58 | 24,84 | -0,16% | 66.123,00 |
| 11.06.2025 | 24,94 | 25,28 | 24,74 | 24,88 | -0,32% | 64.577,00 |
| 10.06.2025 | 24,62 | 25,20 | 24,62 | 24,96 | 1,46% | 77.929,00 |
| 09.06.2025 | 24,44 | 24,92 | 24,40 | 24,60 | -1,05% | 83.025,00 |
| 06.06.2025 | 24,52 | 24,96 | 24,36 | 24,86 | 0,89% | 96.143,00 |
| 05.06.2025 | 25,14 | 25,24 | 24,48 | 24,64 | -2,07% | 119.391,00 |
| 04.06.2025 | 25,50 | 25,50 | 25,14 | 25,16 | -1,18% | 61.511,00 |
| 03.06.2025 | 25,42 | 25,78 | 25,22 | 25,46 | -0,62% | 54.251,00 |
| 02.06.2025 | 25,48 | 25,76 | 25,30 | 25,62 | -0,16% | 113.222,00 |
| 30.05.2025 | 25,50 | 26,20 | 25,50 | 25,66 | -0,16% | 164.512,00 |
| 29.05.2025 | 25,88 | 25,94 | 25,40 | 25,70 | -0,16% | 51.595,00 |
| 28.05.2025 | 25,72 | 25,80 | 25,38 | 25,74 | 0,39% | 92.232,00 |