24,130€
0,12%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,09 | 24,32 | 24,07 | 24,13 | 0,12% | - |
| 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 |
| 03.06.2026 | 23,44 | 23,62 | 23,16 | 23,42 | -1,10% | 70.142,00 |
| 02.06.2026 | 23,80 | 23,90 | 23,10 | 23,68 | -0,50% | 76.725,00 |
| 01.06.2026 | 24,28 | 24,40 | 23,70 | 23,80 | -2,70% | 52.698,00 |
| 29.05.2026 | 24,12 | 24,54 | 24,06 | 24,46 | 1,41% | 130.947,00 |
| 28.05.2026 | 24,00 | 24,22 | 23,70 | 24,12 | -0,33% | 35.772,00 |
| 27.05.2026 | 23,86 | 24,32 | 23,84 | 24,20 | 1,51% | 62.696,00 |
| 26.05.2026 | 23,96 | 23,96 | 23,40 | 23,84 | -0,67% | 34.109,00 |
| 25.05.2026 | 23,76 | 24,10 | 23,74 | 24,00 | 1,01% | 20.910,00 |
| 22.05.2026 | 23,92 | 24,12 | 23,70 | 23,76 | -0,67% | 42.214,00 |
| 21.05.2026 | 23,38 | 24,00 | 23,24 | 23,92 | 1,79% | 66.265,00 |
| 20.05.2026 | 22,82 | 23,50 | 22,74 | 23,50 | 2,09% | 74.480,00 |
| 19.05.2026 | 22,94 | 23,18 | 22,78 | 23,02 | 0,52% | 80.210,00 |
| 18.05.2026 | 23,14 | 23,30 | 22,62 | 22,90 | -2,14% | 103.241,00 |
| 15.05.2026 | 23,66 | 23,70 | 23,26 | 23,40 | -1,60% | 43.010,00 |
| 14.05.2026 | 23,76 | 24,04 | 23,52 | 23,78 | -1,25% | 68.847,00 |
| 13.05.2026 | 23,30 | 24,14 | 23,12 | 24,08 | 3,08% | 55.656,00 |
| 12.05.2026 | 23,14 | 23,40 | 22,92 | 23,36 | -0,17% | 49.165,00 |
| 11.05.2026 | 23,92 | 24,30 | 23,30 | 23,40 | -1,76% | 67.311,00 |
| 08.05.2026 | 23,73 | 23,84 | 23,04 | 23,82 | 1,02% | - |
| 07.05.2026 | 24,50 | 24,68 | 23,10 | 23,58 | -4,22% | 200.349,00 |
| 06.05.2026 | 24,58 | 24,80 | 24,32 | 24,62 | 1,23% | 96.081,00 |
| 05.05.2026 | 24,20 | 24,62 | 24,14 | 24,32 | 0,50% | 57.505,00 |
| 04.05.2026 | 23,86 | 24,30 | 23,72 | 24,20 | 0,25% | 69.593,00 |
| 30.04.2026 | 23,76 | 24,14 | 23,72 | 24,14 | 0,67% | 46.259,00 |
| 29.04.2026 | 24,42 | 24,42 | 23,52 | 23,98 | -1,07% | 65.516,00 |
| 28.04.2026 | 24,26 | 24,58 | 24,10 | 24,24 | -0,74% | 39.327,00 |
| 27.04.2026 | 24,34 | 24,50 | 24,16 | 24,42 | 0,25% | 34.506,00 |
| 24.04.2026 | 24,50 | 24,82 | 24,20 | 24,36 | -1,46% | 58.197,00 |
| 23.04.2026 | 24,62 | 24,98 | 24,56 | 24,72 | -0,40% | 52.199,00 |
| 22.04.2026 | 24,66 | 24,96 | 24,66 | 24,82 | 0,57% | 51.128,00 |
| 21.04.2026 | 24,76 | 25,06 | 24,56 | 24,68 | -0,72% | 63.979,00 |
| 20.04.2026 | 24,64 | 25,08 | 24,58 | 24,86 | 0,65% | 76.874,00 |
| 17.04.2026 | 24,52 | 24,94 | 24,48 | 24,70 | 0,98% | 57.303,00 |
| 16.04.2026 | 24,74 | 24,90 | 24,44 | 24,46 | -0,57% | 46.407,00 |
| 15.04.2026 | 24,50 | 24,86 | 24,42 | 24,60 | -0,24% | 42.565,00 |
| 14.04.2026 | 24,14 | 24,92 | 24,00 | 24,66 | 2,75% | 60.399,00 |
| 13.04.2026 | 24,10 | 24,36 | 23,74 | 24,00 | -1,64% | 79.927,00 |
| 10.04.2026 | 24,16 | 24,80 | 24,16 | 24,40 | 0,08% | 44.752,00 |
| 09.04.2026 | 24,50 | 24,52 | 24,18 | 24,38 | -0,57% | 77.654,00 |
| 08.04.2026 | 25,50 | 25,62 | 24,44 | 24,52 | -0,49% | 76.205,00 |
| 07.04.2026 | 25,58 | 25,58 | 24,50 | 24,64 | -3,75% | 138.780,00 |
| 02.04.2026 | 25,38 | 25,66 | 25,20 | 25,60 | -1,31% | 63.253,00 |
| 01.04.2026 | 26,46 | 26,46 | 25,56 | 25,94 | -0,92% | 104.568,00 |
| 31.03.2026 | 25,70 | 26,24 | 25,22 | 26,18 | 3,07% | 88.898,00 |
| 30.03.2026 | 25,30 | 25,62 | 25,08 | 25,40 | 0,16% | 67.480,00 |
| 27.03.2026 | 26,46 | 26,56 | 25,32 | 25,36 | -4,01% | 144.891,00 |
| 26.03.2026 | 26,36 | 26,54 | 26,02 | 26,42 | -0,60% | 79.479,00 |
| 25.03.2026 | 26,48 | 26,72 | 26,04 | 26,58 | 0,45% | 235.729,00 |
| 24.03.2026 | 28,28 | 28,28 | 26,06 | 26,46 | -3,78% | 284.201,00 |
| 23.03.2026 | 27,20 | 28,08 | 26,86 | 27,50 | -0,65% | 86.060,00 |
| 20.03.2026 | 28,12 | 28,50 | 27,66 | 27,68 | -1,35% | 107.466,00 |
| 19.03.2026 | 27,74 | 28,52 | 27,70 | 28,06 | -0,28% | 61.008,00 |
| 18.03.2026 | 28,80 | 29,00 | 27,82 | 28,14 | -2,63% | 52.560,00 |
| 17.03.2026 | 28,20 | 28,90 | 27,90 | 28,90 | 1,47% | 89.199,00 |
| 16.03.2026 | 28,00 | 28,54 | 27,94 | 28,48 | 3,11% | 62.307,00 |
| 13.03.2026 | 27,68 | 28,30 | 27,58 | 27,62 | -0,36% | 73.385,00 |
| 12.03.2026 | 27,98 | 28,04 | 27,54 | 27,72 | -1,07% | 119.518,00 |
| 11.03.2026 | 28,56 | 28,58 | 27,80 | 28,02 | -2,71% | 73.832,00 |