21,610€
-1,41%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,89 | 22,04 | 21,36 | 21,59 | -1,51% | 5.224,00 |
| 03.04.2025 | 22,15 | 22,80 | 21,76 | 21,92 | -3,14% | - |
| 02.04.2025 | 22,87 | 23,14 | 22,52 | 22,63 | -1,18% | 673,00 |
| 01.04.2025 | 23,21 | 23,61 | 22,80 | 22,90 | -1,46% | 599,00 |
| 31.03.2025 | 23,34 | 23,42 | 22,73 | 23,24 | -1,40% | 903,00 |
| 28.03.2025 | 23,56 | 23,79 | 23,39 | 23,57 | -0,42% | 700,00 |
| 27.03.2025 | 23,37 | 23,89 | 23,27 | 23,67 | 0,98% | 211,00 |
| 26.03.2025 | 23,69 | 23,91 | 23,33 | 23,44 | -1,10% | 375,00 |
| 25.03.2025 | 24,00 | 24,47 | 23,66 | 23,70 | -1,46% | 700,00 |
| 24.03.2025 | 24,10 | 24,17 | 23,77 | 24,05 | 0,46% | 19,00 |
| 21.03.2025 | 23,66 | 24,18 | 23,56 | 23,94 | 1,10% | 100,00 |
| 20.03.2025 | 23,81 | 24,13 | 23,62 | 23,68 | -1,13% | 100,00 |
| 19.03.2025 | 23,63 | 24,15 | 23,58 | 23,95 | 1,35% | - |
| 18.03.2025 | 23,79 | 24,11 | 23,58 | 23,63 | -0,71% | 220,00 |
| 17.03.2025 | 23,82 | 24,23 | 23,74 | 23,80 | -0,17% | 245,00 |
| 14.03.2025 | 24,09 | 24,29 | 23,83 | 23,84 | -0,38% | 360,00 |
| 13.03.2025 | 24,10 | 24,43 | 23,67 | 23,93 | -0,75% | 110,00 |
| 12.03.2025 | 23,45 | 24,80 | 23,41 | 24,11 | 2,95% | 1.339,00 |
| 11.03.2025 | 23,72 | 24,07 | 23,22 | 23,42 | -1,51% | - |
| 10.03.2025 | 24,42 | 24,44 | 23,63 | 23,78 | -2,94% | - |
| 07.03.2025 | 24,50 | 24,77 | 24,20 | 24,50 | -0,28% | 431,00 |
| 06.03.2025 | 24,28 | 24,69 | 24,02 | 24,57 | 1,65% | 288,00 |
| 05.03.2025 | 24,34 | 24,60 | 23,91 | 24,17 | 0,00% | 314,00 |
| 04.03.2025 | 24,71 | 25,00 | 24,17 | 24,17 | -2,19% | 891,00 |
| 03.03.2025 | 25,24 | 25,72 | 24,61 | 24,71 | -1,55% | 464,00 |
| 28.02.2025 | 25,11 | 25,28 | 24,86 | 25,10 | -0,63% | 248,00 |
| 27.02.2025 | 25,27 | 25,55 | 25,00 | 25,26 | 0,32% | 285,00 |
| 26.02.2025 | 25,23 | 25,51 | 25,04 | 25,18 | 0,24% | 101,00 |
| 25.02.2025 | 25,35 | 25,64 | 25,05 | 25,12 | -0,83% | 2.024,00 |
| 24.02.2025 | 25,83 | 25,87 | 25,17 | 25,33 | -0,94% | 105,00 |
| 21.02.2025 | 25,46 | 25,84 | 25,42 | 25,57 | 0,51% | 3,00 |
| 20.02.2025 | 25,72 | 25,84 | 25,27 | 25,44 | -0,97% | 951,00 |
| 19.02.2025 | 25,43 | 25,96 | 25,38 | 25,69 | 0,90% | 1.584,00 |
| 18.02.2025 | 24,69 | 26,27 | 24,69 | 25,46 | 2,41% | 2.899,00 |
| 17.02.2025 | 23,80 | 25,02 | 23,80 | 24,86 | 2,60% | 1.972,00 |
| 14.02.2025 | 24,28 | 24,88 | 23,20 | 24,23 | 0,17% | 2.677,00 |
| 13.02.2025 | 23,90 | 24,23 | 22,18 | 24,19 | 1,38% | 3.018,00 |
| 12.02.2025 | 22,50 | 23,93 | 22,18 | 23,86 | 6,14% | 9.533,00 |
| 11.02.2025 | 22,29 | 22,62 | 21,95 | 22,48 | 0,72% | 6.522,00 |
| 10.02.2025 | 22,13 | 22,40 | 21,72 | 22,32 | 1,27% | 1.870,00 |
| 07.02.2025 | 22,09 | 22,48 | 21,94 | 22,04 | -0,09% | 5.678,00 |
| 06.02.2025 | 21,84 | 22,40 | 21,84 | 22,06 | 0,73% | 6.800,00 |
| 05.02.2025 | 21,79 | 22,01 | 21,74 | 21,90 | 0,09% | 2.361,00 |
| 04.02.2025 | 22,27 | 22,33 | 21,83 | 21,88 | -1,53% | 1.562,00 |
| 03.02.2025 | 21,92 | 22,44 | 21,78 | 22,22 | -0,27% | 1.315,00 |
| 31.01.2025 | 22,30 | 22,46 | 22,13 | 22,28 | 0,72% | 684,00 |
| 30.01.2025 | 22,31 | 22,41 | 22,10 | 22,12 | -0,54% | 290,00 |
| 29.01.2025 | 22,75 | 22,75 | 22,16 | 22,24 | -1,42% | 368,00 |
| 28.01.2025 | 22,49 | 22,92 | 22,45 | 22,56 | -0,09% | 429,00 |
| 27.01.2025 | 22,37 | 22,85 | 22,28 | 22,58 | -0,09% | 2.507,00 |
| 24.01.2025 | 22,81 | 22,88 | 22,34 | 22,60 | -0,79% | 1.097,00 |
| 23.01.2025 | 22,43 | 22,88 | 22,14 | 22,78 | -1,64% | 3.032,00 |
| 22.01.2025 | 22,77 | 23,18 | 22,72 | 23,16 | 1,58% | 4.684,00 |
| 21.01.2025 | 22,93 | 23,04 | 22,54 | 22,80 | -0,96% | 5.465,00 |
| 20.01.2025 | 23,19 | 23,38 | 22,86 | 23,02 | -0,60% | 470,00 |
| 17.01.2025 | 23,36 | 23,42 | 22,90 | 23,16 | -0,52% | 1.528,00 |
| 16.01.2025 | 23,21 | 23,36 | 22,92 | 23,28 | 0,87% | 1.327,00 |
| 15.01.2025 | 23,39 | 23,45 | 22,95 | 23,08 | -1,37% | 4.861,00 |
| 14.01.2025 | 23,78 | 24,14 | 23,22 | 23,40 | -1,72% | 553,00 |
| 13.01.2025 | 24,97 | 25,13 | 23,64 | 23,81 | -5,06% | 4.753,00 |
| 10.01.2025 | 26,76 | 26,78 | 24,96 | 25,08 | -6,70% | 3.693,00 |
| 09.01.2025 | 27,25 | 27,25 | 25,92 | 26,88 | -1,54% | 3.209,00 |
| 08.01.2025 | 28,10 | 31,06 | 26,94 | 27,30 | -1,73% | 21.964,00 |
| 07.01.2025 | 27,28 | 27,88 | 27,28 | 27,78 | 1,72% | 379,00 |
| 06.01.2025 | 27,35 | 27,59 | 27,07 | 27,31 | -0,47% | 1.327,00 |
| 03.01.2025 | 27,16 | 27,59 | 27,05 | 27,44 | 1,14% | 673,00 |
| 02.01.2025 | 26,26 | 27,56 | 26,19 | 27,13 | 3,12% | 2.538,00 |
| 30.12.2024 | 26,10 | 26,35 | 25,96 | 26,31 | 0,84% | 3.299,00 |
| 27.12.2024 | 25,58 | 26,35 | 25,58 | 26,09 | 0,62% | 2.551,00 |
| 23.12.2024 | 25,39 | 25,93 | 25,28 | 25,93 | 1,93% | 8.382,00 |
| 20.12.2024 | 25,34 | 25,80 | 24,90 | 25,44 | -0,04% | 1.064,00 |
| 19.12.2024 | 25,45 | 25,69 | 25,04 | 25,45 | -0,08% | 1.012,00 |
| 18.12.2024 | 25,76 | 25,92 | 25,37 | 25,47 | -1,09% | 34.038,00 |
| 17.12.2024 | 25,58 | 25,85 | 25,16 | 25,75 | 0,82% | 3.500,00 |
| 16.12.2024 | 25,25 | 25,80 | 24,93 | 25,54 | 0,35% | 19.323,00 |
| 13.12.2024 | 25,65 | 25,79 | 25,08 | 25,45 | -0,93% | 1.430,00 |
| 12.12.2024 | 25,84 | 26,19 | 25,48 | 25,69 | -0,70% | 5.378,00 |
| 11.12.2024 | 25,80 | 25,96 | 25,32 | 25,87 | 0,31% | 13.940,00 |
| 10.12.2024 | 25,34 | 25,81 | 25,04 | 25,79 | 0,70% | 3.174,00 |
| 09.12.2024 | 26,04 | 26,90 | 25,25 | 25,61 | 0,35% | 7.823,00 |
| 06.12.2024 | 25,42 | 25,85 | 25,40 | 25,52 | 0,28% | 54,00 |
| 05.12.2024 | 25,68 | 25,93 | 25,40 | 25,45 | -0,86% | 282,00 |
| 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 |