21,430€
-2,94%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,73 | 22,12 | 21,33 | 21,43 | -2,94% | - |
| 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 |
| 14.01.2025 | 23,60 | 24,14 | 23,40 | 23,48 | -1,01% | 153.497,00 |
| 13.01.2025 | 24,84 | 24,94 | 23,64 | 23,72 | -5,35% | 220.445,00 |
| 10.01.2025 | 26,62 | 26,68 | 24,96 | 25,06 | -6,00% | 187.104,00 |
| 09.01.2025 | 26,20 | 26,80 | 25,50 | 26,66 | -3,48% | 227.772,00 |
| 08.01.2025 | 30,30 | 31,08 | 27,50 | 27,62 | -0,29% | 913.313,00 |
| 07.01.2025 | 27,40 | 27,88 | 27,32 | 27,70 | 0,87% | 68.486,00 |
| 06.01.2025 | 27,50 | 27,62 | 27,10 | 27,46 | 0,29% | 77.011,00 |
| 03.01.2025 | 27,40 | 27,50 | 27,06 | 27,38 | -0,29% | 51.147,00 |
| 02.01.2025 | 26,60 | 27,46 | 26,60 | 27,46 | 3,54% | 128.120,00 |
| 31.12.2024 | 26,10 | 26,52 | 26,10 | 26,52 | 0,84% | 38.649,00 |
| 30.12.2024 | 26,24 | 26,36 | 25,88 | 26,30 | 0,23% | 112.633,00 |
| 27.12.2024 | 25,92 | 26,36 | 25,86 | 26,24 | 1,23% | 59.183,00 |
| 24.12.2024 | 25,96 | 26,16 | 25,84 | 25,92 | 0,62% | 30.781,00 |
| 23.12.2024 | 25,54 | 25,82 | 25,32 | 25,76 | 0,70% | 138.901,00 |
| 20.12.2024 | 25,52 | 25,58 | 24,90 | 25,58 | 0,16% | 119.487,00 |
| 19.12.2024 | 25,40 | 25,64 | 25,04 | 25,54 | -0,62% | 79.320,00 |
| 18.12.2024 | 25,72 | 25,80 | 25,32 | 25,70 | 0,78% | 86.098,00 |
| 17.12.2024 | 25,62 | 25,72 | 25,14 | 25,50 | -0,78% | 57.513,00 |
| 16.12.2024 | 25,26 | 25,80 | 24,92 | 25,70 | 1,50% | 86.674,00 |
| 13.12.2024 | 25,82 | 25,82 | 25,28 | 25,32 | -2,01% | 61.028,00 |
| 12.12.2024 | 25,60 | 26,22 | 25,60 | 25,84 | 1,25% | 69.486,00 |
| 11.12.2024 | 25,76 | 25,76 | 25,32 | 25,52 | 0,63% | 52.627,00 |
| 10.12.2024 | 25,38 | 25,62 | 25,00 | 25,36 | -1,17% | 93.630,00 |
| 09.12.2024 | 26,12 | 26,80 | 25,60 | 25,66 | 0,00% | 108.370,00 |
| 06.12.2024 | 25,40 | 25,90 | 25,40 | 25,66 | -0,08% | 46.454,00 |
| 05.12.2024 | 25,54 | 25,98 | 25,54 | 25,68 | -0,70% | 33.320,00 |
| 04.12.2024 | 26,06 | 26,16 | 25,54 | 25,86 | -1,67% | 57.908,00 |
| 03.12.2024 | 26,38 | 26,66 | 26,26 | 26,30 | -0,30% | 37.597,00 |
| 02.12.2024 | 26,12 | 26,66 | 26,12 | 26,38 | 0,46% | 75.628,00 |
| 29.11.2024 | 26,04 | 26,42 | 26,04 | 26,26 | 0,46% | 42.010,00 |
| 28.11.2024 | 26,54 | 26,78 | 26,06 | 26,14 | -1,21% | 46.057,00 |
| 27.11.2024 | 25,52 | 26,46 | 25,52 | 26,46 | 2,40% | 55.196,00 |
| 26.11.2024 | 25,98 | 26,08 | 25,64 | 25,84 | -0,84% | 109.069,00 |
| 25.11.2024 | 25,92 | 26,42 | 25,50 | 26,06 | 2,68% | 147.156,00 |
| 22.11.2024 | 24,00 | 25,38 | 24,00 | 25,38 | 5,53% | 146.795,00 |
| 21.11.2024 | 24,44 | 24,79 | 23,63 | 24,05 | -3,57% | - |
| 20.11.2024 | 25,00 | 25,24 | 24,24 | 24,94 | -2,88% | 238.114,00 |
| 19.11.2024 | 25,48 | 25,68 | 25,04 | 25,68 | 0,47% | 84.352,00 |
| 18.11.2024 | 25,22 | 25,92 | 25,22 | 25,56 | 0,08% | 137.058,00 |
| 15.11.2024 | 26,24 | 26,40 | 25,44 | 25,54 | -3,18% | 124.543,00 |
| 14.11.2024 | 25,80 | 26,66 | 25,80 | 26,38 | 2,17% | 79.050,00 |
| 13.11.2024 | 25,76 | 26,14 | 25,32 | 25,82 | -0,23% | 62.795,00 |