25,700€
-1,61%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,13 | 26,16 | 25,55 | 25,67 | -1,72% | 605,00 |
| 03.12.2024 | 26,60 | 26,66 | 26,09 | 26,12 | -1,84% | 184,00 |
| 02.12.2024 | 25,97 | 26,62 | 25,77 | 26,61 | 1,76% | 4.836,00 |
| 29.11.2024 | 26,07 | 26,41 | 26,01 | 26,15 | -0,19% | 550,00 |
| 28.11.2024 | 26,59 | 26,75 | 26,05 | 26,20 | -1,06% | 1.440,00 |
| 27.11.2024 | 25,59 | 26,85 | 25,55 | 26,48 | 3,40% | 1.930,00 |
| 26.11.2024 | 25,78 | 26,07 | 25,56 | 25,61 | -1,08% | 21.394,00 |
| 25.11.2024 | 26,01 | 26,39 | 25,50 | 25,89 | -0,23% | 12.068,00 |
| 22.11.2024 | 23,97 | 25,98 | 23,94 | 25,95 | 8,08% | 28.265,00 |
| 21.11.2024 | 24,10 | 24,80 | 23,66 | 24,01 | -0,58% | - |
| 20.11.2024 | 25,10 | 25,30 | 24,15 | 24,15 | -4,28% | 18.015,00 |
| 19.11.2024 | 25,49 | 25,69 | 25,02 | 25,23 | -0,63% | 11.711,00 |
| 18.11.2024 | 25,36 | 25,91 | 25,31 | 25,39 | -0,08% | 25.845,00 |
| 15.11.2024 | 26,29 | 26,40 | 25,40 | 25,41 | -3,57% | 36.441,00 |
| 14.11.2024 | 25,92 | 26,70 | 25,81 | 26,35 | 1,31% | 5.537,00 |
| 13.11.2024 | 25,54 | 26,11 | 25,34 | 26,01 | 1,13% | 767,00 |
| 12.11.2024 | 25,98 | 26,51 | 25,66 | 25,72 | -1,87% | 1.453,00 |
| 11.11.2024 | 25,24 | 26,40 | 25,22 | 26,21 | 4,01% | 1.307,00 |
| 08.11.2024 | 25,36 | 25,61 | 25,02 | 25,20 | -0,87% | 466,00 |
| 07.11.2024 | 25,24 | 25,68 | 24,98 | 25,42 | 0,91% | 685,00 |
| 06.11.2024 | 24,82 | 25,44 | 24,72 | 25,19 | 1,61% | 2.194,00 |
| 05.11.2024 | 24,52 | 24,89 | 24,46 | 24,79 | 1,35% | 2.953,00 |
| 04.11.2024 | 24,80 | 24,86 | 24,39 | 24,46 | -0,85% | 13.319,00 |
| 01.11.2024 | 24,30 | 25,02 | 24,18 | 24,67 | 1,40% | 19.665,00 |
| 31.10.2024 | 26,23 | 26,23 | 24,04 | 24,33 | -7,35% | 53.213,00 |
| 30.10.2024 | 26,69 | 26,81 | 26,17 | 26,26 | -0,45% | 17.643,00 |
| 29.10.2024 | 26,62 | 27,05 | 26,36 | 26,38 | -0,79% | 15,00 |
| 28.10.2024 | 26,89 | 27,23 | 26,54 | 26,59 | -0,60% | 936,00 |
| 25.10.2024 | 27,09 | 27,50 | 26,63 | 26,75 | -1,29% | 8.936,00 |
| 24.10.2024 | 27,79 | 27,94 | 27,02 | 27,10 | -2,34% | 150,00 |
| 23.10.2024 | 28,05 | 28,34 | 27,50 | 27,75 | -1,07% | - |
| 22.10.2024 | 28,62 | 28,64 | 27,62 | 28,05 | -2,09% | 397,00 |
| 21.10.2024 | 28,05 | 28,88 | 27,99 | 28,65 | 1,88% | 593,00 |
| 18.10.2024 | 27,92 | 28,40 | 27,64 | 28,12 | 0,75% | 1.241,00 |
| 17.10.2024 | 27,09 | 28,09 | 27,05 | 27,91 | 2,88% | 1.937,00 |
| 16.10.2024 | 26,94 | 27,35 | 26,81 | 27,13 | 0,93% | 283,00 |
| 15.10.2024 | 26,68 | 27,17 | 26,68 | 26,88 | 0,30% | 606,00 |
| 14.10.2024 | 27,01 | 27,24 | 26,68 | 26,80 | -0,81% | 1.077,00 |
| 11.10.2024 | 26,68 | 27,50 | 26,28 | 27,02 | 1,16% | 643,00 |
| 10.10.2024 | 26,71 | 27,10 | 26,60 | 26,71 | -0,26% | 218,00 |
| 09.10.2024 | 27,02 | 27,17 | 26,69 | 26,78 | -1,03% | 574,00 |
| 08.10.2024 | 27,33 | 27,48 | 26,84 | 27,06 | -1,74% | 1.359,00 |
| 07.10.2024 | 26,78 | 27,88 | 26,59 | 27,54 | 3,77% | 4.588,00 |
| 04.10.2024 | 25,58 | 26,55 | 25,53 | 26,54 | 3,19% | 610,00 |
| 03.10.2024 | 25,55 | 25,79 | 25,38 | 25,72 | 0,16% | 80,00 |
| 02.10.2024 | 25,71 | 25,89 | 25,60 | 25,68 | -0,12% | 320,00 |
| 01.10.2024 | 25,87 | 26,30 | 25,51 | 25,71 | -0,66% | 1.533,00 |
| 30.09.2024 | 26,42 | 26,56 | 25,65 | 25,88 | -1,26% | 1.935,00 |
| 27.09.2024 | 26,36 | 26,54 | 26,16 | 26,21 | -0,64% | 891,00 |
| 26.09.2024 | 25,89 | 26,42 | 25,70 | 26,38 | 2,97% | 468,00 |
| 25.09.2024 | 25,63 | 25,97 | 25,45 | 25,62 | -0,85% | 1.570,00 |
| 24.09.2024 | 26,50 | 26,64 | 25,83 | 25,84 | -2,16% | 942,00 |
| 23.09.2024 | 26,79 | 26,94 | 26,31 | 26,41 | -1,09% | 1.210,00 |
| 20.09.2024 | 27,12 | 27,90 | 26,21 | 26,70 | -1,87% | 29.010,00 |
| 19.09.2024 | 27,50 | 27,82 | 26,80 | 27,21 | -0,22% | 29.330,00 |
| 18.09.2024 | 27,37 | 27,61 | 27,07 | 27,27 | -0,33% | 10.415,00 |
| 17.09.2024 | 27,49 | 27,79 | 27,18 | 27,36 | -0,51% | 1.270,00 |
| 16.09.2024 | 27,37 | 27,82 | 26,98 | 27,50 | 0,47% | 1.202,00 |
| 13.09.2024 | 26,31 | 27,38 | 26,25 | 27,37 | 3,99% | 728,00 |
| 12.09.2024 | 26,59 | 26,65 | 25,93 | 26,32 | -0,98% | 1.140,00 |
| 11.09.2024 | 26,21 | 26,72 | 26,05 | 26,58 | 1,06% | 31.120,00 |
| 10.09.2024 | 25,66 | 26,33 | 25,34 | 26,30 | 2,18% | 91.260,00 |
| 09.09.2024 | 24,88 | 25,78 | 24,80 | 25,74 | 4,08% | 1.674,00 |
| 06.09.2024 | 25,28 | 25,47 | 24,71 | 24,73 | -2,25% | 23.235,00 |
| 05.09.2024 | 25,62 | 25,83 | 25,06 | 25,30 | -1,40% | 28.893,00 |
| 04.09.2024 | 25,88 | 25,96 | 25,46 | 25,66 | -1,19% | 12.170,00 |
| 03.09.2024 | 26,59 | 26,66 | 25,95 | 25,97 | -2,29% | 6.688,00 |
| 02.09.2024 | 26,04 | 26,68 | 26,04 | 26,58 | 0,64% | 664,00 |
| 30.08.2024 | 26,88 | 26,92 | 26,27 | 26,41 | -1,57% | 11.678,00 |
| 29.08.2024 | 27,10 | 27,26 | 26,69 | 26,83 | -1,14% | 9.589,00 |
| 28.08.2024 | 26,55 | 27,17 | 26,28 | 27,14 | 2,22% | 1.659,00 |
| 27.08.2024 | 25,56 | 27,63 | 25,54 | 26,55 | 3,95% | 45.147,00 |
| 26.08.2024 | 23,24 | 26,06 | 23,24 | 25,54 | 10,23% | 9.244,00 |
| 23.08.2024 | 22,59 | 23,62 | 22,59 | 23,17 | 3,44% | 1.010,00 |
| 22.08.2024 | 22,61 | 22,80 | 22,32 | 22,40 | -1,06% | 559,00 |
| 21.08.2024 | 22,39 | 22,84 | 22,15 | 22,64 | 1,25% | 7.460,00 |
| 20.08.2024 | 22,33 | 22,69 | 22,14 | 22,36 | 0,18% | 10.563,00 |
| 19.08.2024 | 22,12 | 22,48 | 22,07 | 22,32 | 0,90% | 21.052,00 |
| 16.08.2024 | 22,21 | 22,38 | 22,03 | 22,12 | -0,27% | 3.685,00 |
| 15.08.2024 | 22,03 | 22,38 | 21,99 | 22,18 | 0,54% | 15.776,00 |
| 14.08.2024 | 22,31 | 22,41 | 21,80 | 22,06 | -0,99% | 8.521,00 |
| 13.08.2024 | 22,39 | 22,58 | 22,01 | 22,28 | -0,13% | 26.270,00 |
| 12.08.2024 | 22,70 | 23,04 | 22,27 | 22,31 | -1,59% | 17.683,00 |
| 09.08.2024 | 23,27 | 23,60 | 22,62 | 22,67 | -2,62% | 3.784,00 |
| 08.08.2024 | 24,00 | 24,12 | 23,26 | 23,28 | -2,47% | 12.252,00 |
| 07.08.2024 | 23,26 | 24,41 | 22,94 | 23,87 | 3,92% | 41.811,00 |
| 06.08.2024 | 22,76 | 23,49 | 22,70 | 22,97 | 1,50% | 25.723,00 |
| 05.08.2024 | 22,69 | 23,04 | 22,40 | 22,63 | -3,13% | 35.428,00 |
| 02.08.2024 | 24,83 | 24,85 | 23,32 | 23,36 | -6,56% | 10.398,00 |
| 01.08.2024 | 24,78 | 25,26 | 24,58 | 25,00 | 1,09% | 19.246,00 |
| 31.07.2024 | 25,73 | 25,80 | 24,69 | 24,73 | -3,06% | 10.061,00 |
| 30.07.2024 | 25,55 | 25,58 | 25,06 | 25,51 | -0,16% | 22.665,00 |
| 29.07.2024 | 25,42 | 25,59 | 25,11 | 25,55 | 1,03% | 242,00 |
| 26.07.2024 | 25,28 | 25,36 | 25,05 | 25,29 | 0,12% | - |
| 25.07.2024 | 25,11 | 25,45 | 24,48 | 25,26 | 0,40% | 4.027,00 |
| 24.07.2024 | 24,95 | 25,27 | 24,79 | 25,16 | 0,64% | 5.751,00 |
| 23.07.2024 | 24,88 | 25,18 | 24,81 | 25,00 | 0,32% | 12.593,00 |
| 22.07.2024 | 24,09 | 24,99 | 24,07 | 24,92 | 3,66% | 570,00 |
| 19.07.2024 | 24,50 | 24,65 | 23,89 | 24,04 | -1,60% | 129,00 |
| 18.07.2024 | 24,76 | 24,98 | 24,43 | 24,43 | -0,97% | 2.068,00 |