26,990€
-2,00%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,56 | 27,72 | 27,18 | 27,20 | -1,23% | 31.880,00 |
| 11.12.2025 | 27,50 | 27,88 | 27,32 | 27,54 | -0,29% | 29.702,00 |
| 10.12.2025 | 27,28 | 27,88 | 27,24 | 27,62 | 1,32% | 33.375,00 |
| 09.12.2025 | 26,74 | 27,32 | 26,74 | 27,26 | 0,29% | 30.577,00 |
| 08.12.2025 | 27,10 | 27,70 | 26,70 | 27,18 | 0,52% | 74.194,00 |
| 05.12.2025 | 27,38 | 27,58 | 27,02 | 27,04 | -0,81% | 35.082,00 |
| 04.12.2025 | 27,10 | 27,40 | 26,98 | 27,26 | 1,11% | 53.492,00 |
| 03.12.2025 | 26,78 | 27,00 | 26,56 | 26,96 | 0,45% | 26.932,00 |
| 02.12.2025 | 26,72 | 27,22 | 26,52 | 26,84 | 0,45% | 42.441,00 |
| 01.12.2025 | 27,00 | 27,26 | 26,68 | 26,72 | -1,18% | 39.614,00 |
| 28.11.2025 | 26,74 | 27,14 | 26,56 | 27,04 | 1,20% | 31.266,00 |
| 27.11.2025 | 26,52 | 26,84 | 26,52 | 26,72 | 0,30% | 28.185,00 |
| 26.11.2025 | 26,62 | 26,92 | 26,56 | 26,64 | -0,45% | 30.325,00 |
| 25.11.2025 | 26,86 | 26,96 | 26,48 | 26,76 | -0,30% | 38.083,00 |
| 24.11.2025 | 26,68 | 27,06 | 26,60 | 26,84 | 1,13% | 41.991,00 |
| 21.11.2025 | 26,22 | 26,58 | 25,76 | 26,54 | 0,08% | 56.136,00 |
| 20.11.2025 | 26,70 | 26,88 | 26,32 | 26,52 | 0,15% | 38.934,00 |
| 19.11.2025 | 26,26 | 26,88 | 26,22 | 26,48 | 1,22% | 55.694,00 |
| 18.11.2025 | 26,36 | 26,50 | 25,98 | 26,16 | -1,73% | 76.702,00 |
| 17.11.2025 | 26,70 | 26,94 | 26,40 | 26,62 | -2,49% | 111.764,00 |
| 14.11.2025 | 26,98 | 27,34 | 26,48 | 27,30 | 0,89% | 100.220,00 |
| 13.11.2025 | 28,04 | 28,08 | 27,02 | 27,06 | -4,38% | 101.979,00 |
| 12.11.2025 | 28,30 | 28,60 | 28,12 | 28,30 | 0,00% | 73.133,00 |
| 11.11.2025 | 27,92 | 28,40 | 27,80 | 28,30 | 2,09% | 75.584,00 |
| 10.11.2025 | 27,32 | 27,90 | 27,32 | 27,72 | 3,28% | 75.770,00 |
| 07.11.2025 | 27,08 | 28,06 | 26,74 | 26,84 | -0,07% | 124.183,00 |
| 06.11.2025 | 26,00 | 27,40 | 25,66 | 26,86 | 2,91% | 187.603,00 |
| 05.11.2025 | 26,32 | 26,40 | 26,00 | 26,10 | -1,44% | 114.044,00 |
| 04.11.2025 | 26,50 | 26,68 | 26,26 | 26,48 | -1,78% | 81.564,00 |
| 03.11.2025 | 27,60 | 27,60 | 26,90 | 26,96 | -1,96% | 53.560,00 |
| 31.10.2025 | 27,10 | 27,60 | 26,92 | 27,50 | 1,33% | 69.580,00 |
| 30.10.2025 | 26,92 | 27,36 | 26,62 | 27,14 | 0,37% | 50.429,00 |
| 29.10.2025 | 26,72 | 27,20 | 26,72 | 27,04 | -0,44% | 61.875,00 |
| 28.10.2025 | 26,54 | 27,18 | 26,54 | 27,16 | 0,44% | 59.214,00 |
| 27.10.2025 | 27,64 | 28,10 | 26,80 | 27,04 | -2,80% | 107.236,00 |
| 24.10.2025 | 27,62 | 27,92 | 27,50 | 27,82 | 0,14% | 54.418,00 |
| 23.10.2025 | 27,40 | 28,08 | 27,00 | 27,78 | 1,39% | 113.686,00 |
| 22.10.2025 | 27,20 | 28,36 | 27,16 | 27,40 | -1,72% | 214.570,00 |
| 21.10.2025 | 27,18 | 28,00 | 24,30 | 27,88 | -5,87% | 1.136.558,00 |
| 20.10.2025 | 29,64 | 29,92 | 29,18 | 29,62 | 1,58% | 47.577,00 |
| 17.10.2025 | 28,96 | 29,52 | 28,92 | 29,16 | -2,02% | 63.944,00 |
| 16.10.2025 | 29,14 | 30,06 | 29,14 | 29,76 | 1,57% | 56.149,00 |
| 15.10.2025 | 29,14 | 29,44 | 28,62 | 29,30 | 1,95% | 107.689,00 |
| 14.10.2025 | 28,82 | 29,26 | 28,60 | 28,74 | -2,77% | 65.005,00 |
| 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 |