24,350€
-1,18%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 25,90 | 26,18 | 25,42 | 25,64 | -0,70% | 158.605,00 |
| 26.05.2025 | 25,58 | 25,86 | 25,58 | 25,82 | 1,25% | 45.217,00 |
| 23.05.2025 | 25,42 | 25,86 | 25,14 | 25,50 | 0,31% | 100.844,00 |
| 22.05.2025 | 25,90 | 25,92 | 24,96 | 25,42 | -1,85% | 231.690,00 |
| 21.05.2025 | 25,48 | 26,38 | 25,32 | 25,90 | 1,65% | 311.388,00 |
| 20.05.2025 | 24,80 | 25,52 | 24,62 | 25,48 | 3,33% | 288.154,00 |
| 19.05.2025 | 24,70 | 24,84 | 24,38 | 24,66 | 1,07% | 118.922,00 |
| 16.05.2025 | 24,24 | 24,56 | 24,04 | 24,40 | 2,01% | 165.440,00 |
| 15.05.2025 | 23,68 | 23,98 | 23,24 | 23,92 | 0,93% | 163.799,00 |
| 14.05.2025 | 24,00 | 24,88 | 23,42 | 23,70 | 3,04% | 399.152,00 |
| 13.05.2025 | 23,04 | 24,50 | 22,24 | 23,00 | 0,88% | 594.856,00 |
| 12.05.2025 | 22,72 | 22,94 | 22,42 | 22,80 | 0,35% | 246.681,00 |
| 09.05.2025 | 22,42 | 22,90 | 22,42 | 22,72 | 0,71% | 113.600,00 |
| 08.05.2025 | 23,00 | 23,00 | 22,32 | 22,56 | -2,08% | 243.462,00 |
| 07.05.2025 | 23,12 | 23,48 | 22,80 | 23,04 | -2,70% | 260.078,00 |
| 06.05.2025 | 23,98 | 24,08 | 23,62 | 23,68 | -0,92% | 59.199,00 |
| 05.05.2025 | 24,30 | 24,48 | 23,90 | 23,90 | -1,65% | 82.283,00 |
| 02.05.2025 | 23,96 | 24,39 | 23,90 | 24,30 | 1,76% | 120.011,00 |
| 30.04.2025 | 23,50 | 23,88 | 23,44 | 23,88 | 1,62% | 120.266,00 |
| 29.04.2025 | 23,70 | 23,76 | 23,32 | 23,50 | -0,68% | 87.155,00 |
| 28.04.2025 | 23,60 | 24,24 | 23,60 | 23,66 | 1,11% | 160.199,00 |
| 25.04.2025 | 23,42 | 23,68 | 22,98 | 23,40 | 1,83% | 117.821,00 |
| 24.04.2025 | 22,64 | 23,28 | 22,24 | 22,98 | 2,32% | 235.272,00 |
| 23.04.2025 | 22,30 | 22,58 | 22,10 | 22,46 | 1,91% | 146.547,00 |
| 22.04.2025 | 21,92 | 22,12 | 21,44 | 22,04 | 0,92% | 118.862,00 |
| 17.04.2025 | 21,90 | 22,04 | 21,56 | 21,84 | 0,74% | 85.405,00 |
| 16.04.2025 | 21,04 | 21,80 | 20,94 | 21,68 | 2,55% | 106.188,00 |
| 15.04.2025 | 21,44 | 21,46 | 20,70 | 21,14 | -0,94% | 117.608,00 |
| 14.04.2025 | 21,50 | 21,82 | 21,14 | 21,34 | 0,85% | 144.610,00 |
| 11.04.2025 | 21,44 | 21,46 | 20,82 | 21,16 | 0,28% | 102.034,00 |
| 10.04.2025 | 22,40 | 22,54 | 21,10 | 21,10 | -0,66% | 108.038,00 |
| 09.04.2025 | 20,86 | 21,44 | 20,86 | 21,24 | -3,98% | 109.253,00 |
| 08.04.2025 | 21,40 | 22,68 | 21,30 | 22,12 | 5,23% | 100.349,00 |
| 07.04.2025 | 20,60 | 21,74 | 20,00 | 21,02 | -3,40% | 215.694,00 |
| 04.04.2025 | 21,66 | 22,04 | 21,38 | 21,76 | -1,45% | 157.157,00 |
| 03.04.2025 | 22,06 | 22,78 | 21,90 | 22,08 | -4,08% | 194.433,00 |
| 02.04.2025 | 22,90 | 23,16 | 22,50 | 23,02 | -0,95% | 102.599,00 |
| 01.04.2025 | 23,00 | 23,60 | 23,00 | 23,24 | -0,09% | 49.531,00 |
| 31.03.2025 | 23,28 | 23,32 | 22,66 | 23,26 | -1,02% | 66.909,00 |
| 28.03.2025 | 23,60 | 23,78 | 23,44 | 23,50 | -0,68% | 37.635,00 |
| 27.03.2025 | 23,48 | 23,74 | 23,46 | 23,66 | 0,17% | 51.769,00 |
| 26.03.2025 | 23,82 | 23,94 | 23,58 | 23,62 | -1,67% | 82.801,00 |
| 25.03.2025 | 24,00 | 24,46 | 23,98 | 24,02 | -0,08% | 80.581,00 |
| 24.03.2025 | 24,00 | 24,18 | 23,76 | 24,04 | -0,33% | 70.947,00 |
| 21.03.2025 | 23,72 | 24,12 | 23,52 | 24,12 | 1,17% | 256.522,00 |
| 20.03.2025 | 23,96 | 24,14 | 23,80 | 23,84 | -0,33% | 56.317,00 |
| 19.03.2025 | 23,68 | 24,00 | 23,66 | 23,92 | 0,76% | 26.727,00 |
| 18.03.2025 | 23,92 | 24,12 | 23,68 | 23,74 | -0,59% | 67.160,00 |
| 17.03.2025 | 23,94 | 24,18 | 23,72 | 23,88 | -0,17% | 61.825,00 |
| 14.03.2025 | 24,04 | 24,44 | 23,86 | 23,92 | 0,59% | 49.596,00 |
| 13.03.2025 | 24,36 | 24,46 | 23,68 | 23,78 | -2,38% | 65.093,00 |
| 12.03.2025 | 23,70 | 24,86 | 23,70 | 24,36 | 3,48% | 123.867,00 |
| 11.03.2025 | 23,76 | 24,06 | 23,30 | 23,54 | -2,08% | 108.480,00 |
| 10.03.2025 | 24,20 | 24,32 | 23,80 | 24,04 | -1,88% | 95.704,00 |
| 07.03.2025 | 24,40 | 24,68 | 24,18 | 24,50 | -0,49% | 43.331,00 |
| 06.03.2025 | 24,10 | 24,72 | 24,00 | 24,62 | 2,50% | 61.226,00 |
| 05.03.2025 | 24,34 | 24,64 | 23,90 | 24,02 | -1,07% | 88.541,00 |
| 04.03.2025 | 24,78 | 25,02 | 24,16 | 24,28 | -2,65% | 99.393,00 |
| 03.03.2025 | 25,08 | 25,76 | 24,94 | 24,94 | -0,16% | 90.453,00 |
| 28.02.2025 | 25,24 | 25,34 | 24,84 | 24,98 | -1,96% | 109.417,00 |
| 27.02.2025 | 25,02 | 25,54 | 25,00 | 25,48 | 0,71% | 51.473,00 |
| 26.02.2025 | 25,18 | 25,50 | 25,04 | 25,30 | 0,40% | 65.020,00 |
| 25.02.2025 | 25,20 | 25,68 | 25,04 | 25,20 | 0,00% | 50.010,00 |
| 24.02.2025 | 25,58 | 25,78 | 25,20 | 25,20 | -1,72% | 126.334,00 |
| 21.02.2025 | 25,44 | 25,86 | 25,44 | 25,64 | 1,18% | 83.857,00 |
| 20.02.2025 | 25,56 | 25,84 | 25,28 | 25,34 | -0,94% | 93.491,00 |
| 19.02.2025 | 25,48 | 25,86 | 25,26 | 25,58 | -0,70% | 128.228,00 |
| 18.02.2025 | 24,80 | 26,30 | 24,70 | 25,76 | 4,21% | 222.584,00 |
| 17.02.2025 | 24,36 | 25,02 | 24,12 | 24,72 | 3,34% | 162.941,00 |
| 14.02.2025 | 23,92 | 24,88 | 23,78 | 23,92 | 0,59% | 267.751,00 |
| 13.02.2025 | 22,96 | 24,04 | 22,16 | 23,78 | 3,39% | 290.694,00 |
| 12.02.2025 | 22,40 | 23,20 | 22,16 | 23,00 | 2,95% | 163.775,00 |
| 11.02.2025 | 22,50 | 22,76 | 21,98 | 22,34 | 1,92% | 104.453,00 |
| 10.02.2025 | 22,00 | 22,26 | 21,70 | 21,92 | -0,72% | 95.726,00 |
| 07.02.2025 | 22,16 | 22,46 | 21,96 | 22,08 | -0,90% | 65.330,00 |
| 06.02.2025 | 21,98 | 22,36 | 21,90 | 22,28 | 1,92% | 77.505,00 |
| 05.02.2025 | 22,00 | 22,00 | 21,76 | 21,86 | -0,73% | 70.959,00 |
| 04.02.2025 | 21,98 | 22,12 | 21,84 | 22,02 | -1,52% | 94.575,00 |
| 03.02.2025 | 22,06 | 22,54 | 21,84 | 22,36 | 0,90% | 135.423,00 |
| 31.01.2025 | 22,26 | 22,50 | 22,12 | 22,16 | -0,09% | 68.285,00 |
| 30.01.2025 | 22,28 | 22,38 | 22,08 | 22,18 | -0,18% | 82.793,00 |
| 29.01.2025 | 22,42 | 22,60 | 22,18 | 22,22 | -2,37% | 104.704,00 |
| 28.01.2025 | 22,56 | 22,94 | 22,46 | 22,76 | 0,18% | 84.235,00 |
| 27.01.2025 | 22,40 | 22,86 | 22,32 | 22,72 | 0,09% | 81.843,00 |
| 24.01.2025 | 22,78 | 22,78 | 22,34 | 22,70 | -0,35% | 137.190,00 |
| 23.01.2025 | 22,44 | 22,84 | 22,12 | 22,78 | -0,70% | 189.244,00 |
| 22.01.2025 | 22,80 | 23,08 | 22,72 | 22,94 | 0,44% | 67.091,00 |
| 21.01.2025 | 22,72 | 22,90 | 22,54 | 22,84 | -0,09% | 138.135,00 |
| 20.01.2025 | 23,10 | 23,36 | 22,86 | 22,86 | -1,38% | 86.079,00 |
| 17.01.2025 | 23,24 | 23,42 | 22,90 | 23,18 | 0,43% | 106.827,00 |
| 16.01.2025 | 23,20 | 23,34 | 22,90 | 23,08 | -0,35% | 144.148,00 |
| 15.01.2025 | 23,00 | 23,40 | 22,88 | 23,16 | -1,36% | 204.085,00 |