24,710€
-0,04%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,64 | 24,88 | 24,47 | 24,74 | 0,08% | - |
| 04.11.2024 | 24,60 | 24,86 | 24,60 | 24,72 | -0,24% | 55.083,00 |
| 01.11.2024 | 24,50 | 25,00 | 24,14 | 24,78 | -0,16% | 126.607,00 |
| 31.10.2024 | 25,48 | 25,48 | 24,02 | 24,82 | -5,70% | 436.123,00 |
| 30.10.2024 | 26,50 | 26,68 | 26,30 | 26,32 | -1,94% | 58.318,00 |
| 29.10.2024 | 26,70 | 27,04 | 26,64 | 26,84 | 0,60% | 52.495,00 |
| 28.10.2024 | 27,12 | 27,20 | 26,62 | 26,68 | -2,20% | 66.636,00 |
| 25.10.2024 | 27,18 | 27,48 | 26,82 | 27,28 | 0,37% | 86.895,00 |
| 24.10.2024 | 27,70 | 27,72 | 27,18 | 27,18 | -1,45% | 57.434,00 |
| 23.10.2024 | 27,92 | 28,32 | 27,56 | 27,58 | -1,57% | 57.419,00 |
| 22.10.2024 | 28,12 | 28,44 | 27,58 | 28,02 | -0,28% | 74.788,00 |
| 21.10.2024 | 28,18 | 28,68 | 28,10 | 28,10 | 0,72% | 91.365,00 |
| 18.10.2024 | 27,88 | 28,18 | 27,64 | 27,90 | 0,07% | 68.470,00 |
| 17.10.2024 | 27,16 | 28,10 | 27,12 | 27,88 | 3,26% | 104.503,00 |
| 16.10.2024 | 27,00 | 27,20 | 26,88 | 27,00 | -0,04% | 31.139,00 |
| 15.10.2024 | 27,16 | 27,16 | 26,67 | 27,01 | 0,48% | - |
| 14.10.2024 | 27,08 | 27,24 | 26,82 | 26,88 | 0,30% | 62.736,00 |
| 11.10.2024 | 26,66 | 26,80 | 26,28 | 26,80 | 0,07% | 116.640,00 |
| 10.10.2024 | 26,86 | 27,12 | 26,68 | 26,78 | -0,52% | 51.196,00 |
| 09.10.2024 | 26,80 | 27,16 | 26,80 | 26,92 | -0,74% | 45.983,00 |
| 08.10.2024 | 27,36 | 27,48 | 27,12 | 27,12 | -2,24% | 86.552,00 |
| 07.10.2024 | 26,82 | 27,84 | 26,80 | 27,74 | 6,69% | 230.713,00 |
| 04.10.2024 | 25,54 | 26,08 | 25,54 | 26,00 | 1,25% | 44.873,00 |
| 03.10.2024 | 25,74 | 25,78 | 25,38 | 25,68 | -0,23% | 76.465,00 |
| 02.10.2024 | 25,60 | 25,90 | 25,56 | 25,74 | 0,31% | 58.508,00 |
| 01.10.2024 | 25,90 | 26,32 | 25,56 | 25,66 | -0,85% | 80.946,00 |
| 30.09.2024 | 26,12 | 26,48 | 25,64 | 25,88 | -1,97% | 134.066,00 |
| 27.09.2024 | 26,28 | 26,58 | 26,26 | 26,40 | 1,07% | 58.518,00 |
| 26.09.2024 | 25,70 | 26,22 | 25,68 | 26,12 | 1,56% | 47.338,00 |
| 25.09.2024 | 25,70 | 25,98 | 25,62 | 25,72 | -0,46% | 43.948,00 |
| 24.09.2024 | 26,34 | 26,52 | 25,84 | 25,84 | -2,71% | 92.646,00 |
| 23.09.2024 | 26,52 | 26,96 | 26,38 | 26,56 | 0,68% | 68.452,00 |
| 20.09.2024 | 27,00 | 27,14 | 26,36 | 26,38 | -2,01% | 178.602,00 |
| 19.09.2024 | 27,40 | 27,50 | 26,80 | 26,92 | -1,54% | 110.482,00 |
| 18.09.2024 | 27,16 | 27,56 | 27,16 | 27,34 | -1,30% | 54.970,00 |
| 17.09.2024 | 27,70 | 27,78 | 27,36 | 27,70 | 1,76% | 95.799,00 |
| 16.09.2024 | 27,02 | 27,80 | 26,98 | 27,22 | 1,49% | 184.912,00 |
| 13.09.2024 | 26,20 | 26,84 | 26,20 | 26,82 | 2,92% | 99.379,00 |
| 12.09.2024 | 26,30 | 26,48 | 25,94 | 26,06 | -0,91% | 87.349,00 |
| 11.09.2024 | 26,22 | 26,76 | 26,08 | 26,30 | 2,33% | 128.151,00 |
| 10.09.2024 | 25,54 | 25,98 | 25,36 | 25,70 | 0,78% | 124.848,00 |
| 09.09.2024 | 24,96 | 25,54 | 24,80 | 25,50 | 2,08% | 74.992,00 |
| 06.09.2024 | 25,26 | 25,50 | 24,94 | 24,98 | -1,65% | 73.663,00 |
| 05.09.2024 | 25,72 | 25,86 | 25,40 | 25,40 | -1,78% | 63.020,00 |
| 04.09.2024 | 25,90 | 25,98 | 25,52 | 25,86 | -1,67% | 100.536,00 |
| 03.09.2024 | 26,40 | 26,72 | 26,20 | 26,30 | -1,05% | 85.424,00 |
| 02.09.2024 | 26,38 | 26,62 | 26,26 | 26,58 | 0,76% | 66.986,00 |
| 30.08.2024 | 26,62 | 26,84 | 26,28 | 26,38 | -2,01% | 133.157,00 |
| 29.08.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 1,51% | 139.124,00 |
| 28.08.2024 | 26,56 | 26,80 | 26,30 | 26,52 | 1,07% | 185.342,00 |
| 27.08.2024 | 25,98 | 27,68 | 25,80 | 26,24 | 2,58% | 652.058,00 |
| 26.08.2024 | 25,18 | 26,06 | 24,24 | 25,58 | 9,60% | 498.923,00 |
| 23.08.2024 | 23,34 | 23,62 | 23,00 | 23,34 | 3,92% | 155.638,00 |
| 22.08.2024 | 22,74 | 22,80 | 22,42 | 22,46 | -1,40% | 42.728,00 |
| 21.08.2024 | 22,46 | 22,78 | 22,42 | 22,78 | 1,52% | 57.067,00 |
| 20.08.2024 | 22,54 | 22,68 | 22,34 | 22,44 | 0,09% | 46.259,00 |
| 19.08.2024 | 22,30 | 22,50 | 22,08 | 22,42 | 0,90% | 91.009,00 |
| 16.08.2024 | 22,24 | 22,40 | 22,12 | 22,22 | 0,09% | 48.612,00 |
| 15.08.2024 | 22,10 | 22,38 | 22,02 | 22,20 | 0,36% | 96.643,00 |
| 14.08.2024 | 22,36 | 22,42 | 22,00 | 22,12 | -0,98% | 78.464,00 |
| 13.08.2024 | 22,30 | 22,56 | 22,00 | 22,34 | -0,27% | 99.112,00 |
| 12.08.2024 | 22,72 | 23,04 | 22,40 | 22,40 | -2,52% | 106.727,00 |
| 09.08.2024 | 23,52 | 23,64 | 22,74 | 22,98 | -2,46% | 135.831,00 |
| 08.08.2024 | 24,00 | 24,02 | 23,50 | 23,56 | -2,40% | 60.357,00 |
| 07.08.2024 | 23,44 | 24,42 | 22,96 | 24,14 | 4,68% | 116.859,00 |
| 06.08.2024 | 23,24 | 23,56 | 22,96 | 23,06 | 1,32% | 88.489,00 |
| 05.08.2024 | 22,96 | 23,06 | 22,38 | 22,76 | -3,15% | 154.203,00 |
| 02.08.2024 | 24,50 | 24,58 | 23,50 | 23,50 | -5,85% | 192.303,00 |
| 01.08.2024 | 24,78 | 25,26 | 24,60 | 24,96 | 0,56% | 94.239,00 |
| 31.07.2024 | 25,36 | 25,38 | 24,74 | 24,82 | -2,59% | 88.949,00 |
| 30.07.2024 | 25,32 | 25,50 | 25,26 | 25,48 | 0,71% | 50.865,00 |
| 29.07.2024 | 25,30 | 25,30 | 25,10 | 25,30 | 0,64% | 34.498,00 |
| 26.07.2024 | 25,08 | 25,30 | 25,00 | 25,14 | -0,24% | 35.144,00 |
| 25.07.2024 | 25,20 | 25,30 | 24,50 | 25,20 | 0,40% | 64.435,00 |
| 24.07.2024 | 24,94 | 25,18 | 24,84 | 25,10 | 0,64% | 37.885,00 |
| 23.07.2024 | 25,08 | 25,20 | 24,80 | 24,94 | 1,14% | 78.552,00 |
| 22.07.2024 | 24,00 | 24,66 | 24,00 | 24,66 | 2,92% | 76.655,00 |
| 19.07.2024 | 24,62 | 24,68 | 23,90 | 23,96 | -3,39% | 65.435,00 |
| 18.07.2024 | 24,82 | 24,98 | 24,54 | 24,80 | 0,90% | 65.339,00 |
| 17.07.2024 | 24,46 | 24,68 | 24,10 | 24,58 | 1,40% | 56.189,00 |
| 16.07.2024 | 24,22 | 24,38 | 23,80 | 24,24 | -0,90% | 46.079,00 |
| 15.07.2024 | 24,96 | 25,00 | 24,46 | 24,46 | -2,24% | 57.564,00 |
| 12.07.2024 | 25,10 | 25,18 | 24,92 | 25,02 | 0,00% | 39.102,00 |
| 11.07.2024 | 24,66 | 25,04 | 24,50 | 25,02 | 1,96% | 103.920,00 |
| 10.07.2024 | 24,18 | 24,68 | 24,18 | 24,54 | 1,66% | 108.669,00 |
| 09.07.2024 | 23,58 | 24,14 | 23,54 | 24,14 | 3,16% | 94.846,00 |
| 08.07.2024 | 23,10 | 23,56 | 23,08 | 23,40 | 0,95% | 44.650,00 |
| 05.07.2024 | 23,24 | 23,50 | 23,02 | 23,18 | -0,26% | 43.837,00 |
| 04.07.2024 | 23,16 | 23,38 | 23,14 | 23,24 | 0,00% | 33.126,00 |
| 03.07.2024 | 23,78 | 23,78 | 23,24 | 23,24 | -0,94% | 33.998,00 |
| 02.07.2024 | 23,36 | 23,76 | 23,24 | 23,46 | 0,09% | 46.678,00 |
| 01.07.2024 | 23,30 | 23,68 | 23,02 | 23,44 | 0,43% | 83.364,00 |
| 28.06.2024 | 23,46 | 23,52 | 23,28 | 23,34 | 0,00% | 57.949,00 |
| 27.06.2024 | 23,40 | 23,56 | 23,14 | 23,34 | -0,26% | 76.750,00 |
| 26.06.2024 | 24,00 | 24,04 | 23,40 | 23,40 | -2,66% | 98.719,00 |
| 25.06.2024 | 24,40 | 24,64 | 24,04 | 24,04 | -1,23% | 34.511,00 |
| 24.06.2024 | 24,08 | 24,40 | 24,06 | 24,34 | 1,08% | 73.577,00 |
| 21.06.2024 | 23,98 | 24,12 | 23,84 | 24,08 | 0,17% | 127.234,00 |
| 20.06.2024 | 24,36 | 24,36 | 23,90 | 24,04 | -1,07% | 39.041,00 |
| 19.06.2024 | 24,06 | 24,38 | 23,94 | 24,30 | 1,17% | 55.682,00 |