27,320€
0,52%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,36 | 27,36 | 26,87 | 27,30 | 0,44% | - |
| 20.10.2026 | 26,46 | 27,28 | 26,22 | 27,18 | 2,72% | 49.975,00 |
| 19.10.2026 | 26,50 | 26,56 | 26,16 | 26,46 | 0,53% | 54.432,00 |
| 16.10.2026 | 26,76 | 26,80 | 26,12 | 26,32 | -2,16% | 78.835,00 |
| 15.10.2026 | 25,82 | 27,00 | 25,82 | 26,90 | 3,30% | 115.554,00 |
| 14.10.2026 | 26,10 | 26,20 | 25,56 | 26,04 | -0,76% | 48.881,00 |
| 13.10.2026 | 26,30 | 26,52 | 26,04 | 26,24 | -0,76% | 70.031,00 |
| 12.10.2026 | 26,40 | 26,68 | 26,36 | 26,44 | 0,46% | 65.353,00 |
| 09.10.2026 | 26,20 | 26,68 | 26,18 | 26,32 | 1,70% | 90.539,00 |
| 08.10.2026 | 26,32 | 26,84 | 25,80 | 25,88 | -2,41% | 95.919,00 |
| 07.10.2026 | 26,30 | 26,58 | 25,76 | 26,52 | 0,38% | 84.910,00 |
| 06.10.2026 | 26,30 | 26,64 | 25,82 | 26,42 | 0,46% | 89.166,00 |
| 05.10.2026 | 26,00 | 26,52 | 25,78 | 26,30 | 2,49% | 159.819,00 |
| 02.10.2026 | 25,40 | 26,06 | 25,28 | 25,66 | -0,23% | 82.824,00 |
| 01.10.2026 | 26,04 | 26,46 | 25,60 | 25,72 | -2,65% | 66.214,00 |
| 30.09.2026 | 26,20 | 26,50 | 25,98 | 26,42 | 1,46% | 67.881,00 |
| 29.09.2026 | 26,02 | 26,34 | 25,98 | 26,04 | 0,23% | 67.785,00 |
| 28.09.2026 | 25,76 | 26,06 | 25,42 | 25,98 | 0,00% | 83.484,00 |
| 25.09.2026 | 26,54 | 26,66 | 25,86 | 25,98 | -2,55% | 67.125,00 |
| 24.09.2026 | 27,00 | 27,12 | 26,28 | 26,66 | -3,48% | 158.442,00 |
| 23.09.2026 | 27,04 | 28,42 | 27,04 | 27,62 | 4,78% | 265.980,00 |
| 22.09.2026 | 25,66 | 26,48 | 25,66 | 26,36 | 2,81% | 107.217,00 |
| 21.09.2026 | 24,92 | 25,86 | 24,68 | 25,64 | 2,64% | 94.401,00 |
| 18.09.2026 | 25,20 | 25,42 | 24,98 | 24,98 | 0,16% | 397.179,00 |
| 17.09.2026 | 24,14 | 24,94 | 24,14 | 24,94 | 4,09% | 110.678,00 |
| 16.09.2026 | 24,36 | 24,40 | 23,70 | 23,96 | 0,34% | 73.645,00 |
| 15.09.2026 | 23,16 | 24,00 | 23,12 | 23,88 | 2,23% | 83.514,00 |
| 14.09.2026 | 23,46 | 23,64 | 23,22 | 23,36 | 0,17% | 71.073,00 |
| 11.09.2026 | 23,32 | 23,66 | 23,16 | 23,32 | 0,09% | 113.875,00 |
| 10.09.2026 | 23,78 | 24,00 | 23,22 | 23,30 | -2,43% | 73.501,00 |
| 09.09.2026 | 23,98 | 24,12 | 23,60 | 23,88 | -0,83% | 71.157,00 |
| 08.09.2026 | 24,42 | 24,52 | 23,93 | 24,08 | -1,39% | 67.106,00 |
| 07.09.2026 | 24,48 | 24,58 | 24,20 | 24,42 | -0,73% | 49.928,00 |
| 04.09.2026 | 25,00 | 25,10 | 24,56 | 24,60 | -1,76% | 72.828,00 |
| 03.09.2026 | 24,90 | 25,24 | 24,76 | 25,04 | 0,48% | 73.067,00 |
| 02.09.2026 | 24,60 | 25,42 | 24,60 | 24,92 | 1,05% | 78.838,00 |
| 01.09.2026 | 24,56 | 24,78 | 24,44 | 24,66 | 0,41% | 52.699,00 |
| 31.08.2026 | 24,96 | 25,00 | 24,42 | 24,56 | -1,84% | 121.746,00 |
| 28.08.2026 | 25,26 | 25,54 | 24,90 | 25,02 | -1,11% | 78.956,00 |
| 27.08.2026 | 25,26 | 25,38 | 24,96 | 25,30 | 0,08% | 77.238,00 |
| 26.08.2026 | 25,40 | 25,66 | 25,08 | 25,28 | -0,63% | 78.181,00 |
| 25.08.2026 | 24,80 | 25,58 | 24,80 | 25,44 | 2,75% | 111.267,00 |
| 24.08.2026 | 24,68 | 24,76 | 24,34 | 24,76 | -0,64% | 69.622,00 |
| 21.08.2026 | 24,40 | 25,06 | 24,14 | 24,92 | 2,38% | 68.233,00 |
| 20.08.2026 | 25,60 | 25,73 | 24,32 | 24,34 | -4,55% | 105.227,00 |
| 19.08.2026 | 24,12 | 25,72 | 24,10 | 25,50 | 7,05% | 176.325,00 |
| 18.08.2026 | 23,74 | 24,04 | 23,64 | 23,82 | -1,41% | 81.616,00 |
| 17.08.2026 | 23,90 | 24,22 | 23,76 | 24,16 | 1,09% | 63.490,00 |
| 14.08.2026 | 24,50 | 24,50 | 23,72 | 23,90 | -1,65% | 68.150,00 |
| 13.08.2026 | 24,24 | 24,56 | 24,06 | 24,30 | -0,57% | 93.285,00 |
| 12.08.2026 | 24,62 | 25,00 | 24,40 | 24,44 | 0,41% | 228.780,00 |
| 11.08.2026 | 22,80 | 24,58 | 22,46 | 24,34 | 3,84% | 222.871,00 |
| 10.08.2026 | 23,40 | 23,66 | 23,18 | 23,44 | 0,43% | 100.415,00 |
| 07.08.2026 | 22,62 | 23,46 | 22,62 | 23,34 | 3,83% | 98.146,00 |
| 06.08.2026 | 22,86 | 22,98 | 22,32 | 22,48 | -1,75% | 114.958,00 |
| 05.08.2026 | 23,18 | 23,38 | 22,88 | 22,88 | -1,29% | 89.429,00 |
| 04.08.2026 | 23,38 | 23,60 | 23,14 | 23,18 | -1,28% | 105.164,00 |
| 03.08.2026 | 23,80 | 23,88 | 23,00 | 23,48 | -1,59% | 93.899,00 |
| 31.07.2026 | 24,28 | 24,46 | 23,66 | 23,86 | -1,00% | 94.021,00 |
| 30.07.2026 | 24,32 | 24,44 | 23,82 | 24,10 | -1,79% | 87.672,00 |
| 29.07.2026 | 24,58 | 25,04 | 24,38 | 24,54 | -0,65% | 61.709,00 |
| 28.07.2026 | 24,76 | 25,26 | 24,58 | 24,70 | -0,40% | 56.583,00 |
| 27.07.2026 | 24,60 | 24,86 | 24,34 | 24,80 | 1,22% | 70.144,00 |
| 24.07.2026 | 24,74 | 25,02 | 24,50 | 24,50 | -1,13% | 65.584,00 |
| 23.07.2026 | 25,94 | 25,94 | 24,58 | 24,78 | -3,35% | 108.761,00 |
| 22.07.2026 | 25,60 | 25,72 | 25,48 | 25,64 | 0,00% | 49.642,00 |
| 21.07.2026 | 25,52 | 25,80 | 25,32 | 25,64 | -0,23% | 62.455,00 |
| 20.07.2026 | 26,00 | 26,46 | 25,56 | 25,70 | -1,15% | 72.797,00 |
| 17.07.2026 | 25,72 | 26,10 | 25,54 | 26,00 | 0,08% | 57.904,00 |
| 16.07.2026 | 25,84 | 26,10 | 25,56 | 25,98 | 0,85% | 53.591,00 |
| 15.07.2026 | 25,70 | 25,98 | 25,56 | 25,76 | 0,00% | 52.846,00 |
| 14.07.2026 | 26,20 | 26,34 | 25,66 | 25,76 | -2,20% | 77.059,00 |
| 13.07.2026 | 26,32 | 26,56 | 26,10 | 26,34 | 0,08% | 60.333,00 |
| 10.07.2026 | 26,84 | 26,90 | 26,14 | 26,32 | -1,20% | 86.633,00 |
| 09.07.2026 | 27,12 | 27,12 | 26,56 | 26,64 | -0,60% | 63.947,00 |
| 08.07.2026 | 26,78 | 27,08 | 26,62 | 26,80 | -0,22% | 69.791,00 |
| 07.07.2026 | 26,40 | 26,94 | 26,40 | 26,86 | 1,74% | 65.193,00 |
| 06.07.2026 | 26,78 | 26,90 | 26,20 | 26,40 | -1,86% | 69.144,00 |
| 03.07.2026 | 26,48 | 26,90 | 26,44 | 26,90 | 2,13% | 55.394,00 |
| 02.07.2026 | 25,92 | 26,60 | 25,88 | 26,34 | 1,31% | 60.317,00 |
| 01.07.2026 | 26,14 | 26,48 | 26,00 | 26,00 | -0,84% | 51.853,00 |
| 30.06.2026 | 26,22 | 26,78 | 25,96 | 26,22 | 2,02% | 143.999,00 |
| 29.06.2026 | 25,76 | 26,04 | 25,54 | 25,70 | 0,00% | 72.261,00 |
| 26.06.2026 | 25,14 | 25,86 | 24,92 | 25,70 | 1,66% | 87.123,00 |
| 25.06.2026 | 25,74 | 25,86 | 25,12 | 25,28 | -0,47% | 87.716,00 |
| 24.06.2026 | 25,62 | 25,86 | 25,25 | 25,40 | 0,16% | 74.831,00 |
| 23.06.2026 | 25,06 | 25,68 | 25,06 | 25,36 | 1,60% | 162.114,00 |
| 22.06.2026 | 24,50 | 25,04 | 24,38 | 24,96 | 1,46% | 65.003,00 |
| 19.06.2026 | 24,60 | 24,81 | 24,36 | 24,60 | 0,08% | 94.861,00 |
| 18.06.2026 | 24,82 | 25,14 | 24,44 | 24,58 | -0,73% | 104.094,00 |
| 17.06.2026 | 24,12 | 24,82 | 24,02 | 24,76 | 2,65% | 81.800,00 |
| 16.06.2026 | 24,98 | 25,26 | 24,06 | 24,12 | -3,83% | 118.954,00 |
| 15.06.2026 | 25,00 | 25,24 | 24,72 | 25,08 | 0,56% | 70.170,00 |
| 12.06.2026 | 24,80 | 25,08 | 24,68 | 24,94 | 0,40% | 66.845,00 |
| 11.06.2026 | 24,50 | 24,98 | 24,48 | 24,84 | 1,06% | 85.122,00 |
| 10.06.2026 | 24,48 | 25,11 | 24,34 | 24,58 | 1,40% | 131.645,00 |
| 09.06.2026 | 23,80 | 24,44 | 23,76 | 24,24 | -0,49% | 63.672,00 |
| 08.06.2026 | 24,08 | 24,50 | 23,98 | 24,36 | -0,16% | 45.533,00 |
| 05.06.2026 | 24,20 | 24,56 | 24,16 | 24,40 | 1,33% | 65.336,00 |
| 04.06.2026 | 23,36 | 24,20 | 23,34 | 24,08 | 2,82% | 63.588,00 |