26,380€
-1,12%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,33 | 26,33 | 26,31 | 26,31 | -1,39% | - |
| 15.12.2025 | 27,04 | 27,04 | 26,58 | 26,68 | -3,16% | 18,00 |
| 12.12.2025 | 27,56 | 27,56 | 27,55 | 27,55 | -0,83% | - |
| 11.12.2025 | 27,34 | 27,84 | 27,28 | 27,78 | -0,04% | 599,00 |
| 10.12.2025 | 27,18 | 27,85 | 27,17 | 27,79 | 2,24% | 36,00 |
| 09.12.2025 | 26,94 | 27,26 | 26,89 | 27,18 | 0,89% | - |
| 08.12.2025 | 27,42 | 27,63 | 26,86 | 26,94 | -0,52% | 305,00 |
| 05.12.2025 | 27,27 | 27,56 | 27,06 | 27,08 | -0,51% | - |
| 04.12.2025 | 27,21 | 27,36 | 27,03 | 27,22 | 0,81% | 100,00 |
| 03.12.2025 | 26,89 | 27,04 | 26,61 | 27,00 | 0,52% | 441,00 |
| 02.12.2025 | 26,67 | 27,08 | 26,55 | 26,86 | 1,05% | - |
| 01.12.2025 | 26,82 | 27,24 | 26,58 | 26,58 | -0,23% | - |
| 28.11.2025 | 26,72 | 26,82 | 26,56 | 26,64 | -0,30% | 100,00 |
| 27.11.2025 | 26,75 | 26,87 | 26,60 | 26,72 | -0,34% | 199,00 |
| 26.11.2025 | 26,86 | 26,94 | 26,62 | 26,81 | -0,07% | - |
| 25.11.2025 | 26,87 | 26,95 | 26,47 | 26,83 | -0,07% | - |
| 24.11.2025 | 26,59 | 27,06 | 26,59 | 26,85 | 0,75% | 172,00 |
| 21.11.2025 | 26,21 | 26,72 | 25,83 | 26,65 | 0,34% | 521,00 |
| 20.11.2025 | 26,54 | 26,56 | 26,54 | 26,56 | 0,84% | - |
| 19.11.2025 | 26,17 | 26,83 | 26,15 | 26,34 | 0,80% | 262,00 |
| 18.11.2025 | 26,27 | 26,33 | 25,98 | 26,13 | -1,99% | 100,00 |
| 17.11.2025 | 26,88 | 26,95 | 26,50 | 26,66 | -0,30% | 193,00 |
| 14.11.2025 | 27,01 | 27,05 | 26,69 | 26,74 | -4,09% | - |
| 12.11.2025 | 27,40 | 28,55 | 27,40 | 27,88 | -1,69% | 2.694,00 |
| 11.11.2025 | 27,95 | 28,37 | 27,82 | 28,36 | 1,00% | - |
| 10.11.2025 | 27,34 | 28,13 | 27,31 | 28,08 | 4,46% | 45,00 |
| 07.11.2025 | 26,93 | 27,99 | 26,78 | 26,88 | 1,13% | 428,00 |
| 06.11.2025 | 26,38 | 27,22 | 25,74 | 26,58 | 1,68% | 2.818,00 |
| 05.11.2025 | 26,50 | 26,50 | 25,92 | 26,14 | -1,47% | 25,00 |
| 04.11.2025 | 26,51 | 26,66 | 26,32 | 26,53 | -0,64% | - |
| 03.11.2025 | 27,08 | 27,59 | 26,67 | 26,70 | -2,63% | 421,00 |
| 31.10.2025 | 27,00 | 27,59 | 27,00 | 27,42 | 1,14% | 832,00 |
| 30.10.2025 | 26,73 | 27,24 | 26,70 | 27,11 | 0,93% | 341,00 |
| 29.10.2025 | 26,81 | 27,16 | 26,77 | 26,86 | 0,64% | - |
| 28.10.2025 | 26,51 | 27,14 | 26,47 | 26,69 | 0,00% | 465,00 |
| 27.10.2025 | 27,59 | 28,06 | 26,62 | 26,69 | -3,47% | 1.474,00 |
| 24.10.2025 | 27,49 | 27,92 | 27,47 | 27,65 | 1,02% | 51,00 |
| 23.10.2025 | 27,32 | 28,07 | 26,98 | 27,37 | 1,71% | 876,00 |
| 22.10.2025 | 26,89 | 28,35 | 26,89 | 26,91 | 0,52% | 1.798,00 |
| 21.10.2025 | 29,10 | 29,10 | 24,22 | 26,77 | -9,62% | 12.849,00 |
| 20.10.2025 | 29,66 | 29,90 | 29,18 | 29,62 | 1,86% | 54,00 |
| 17.10.2025 | 28,80 | 29,39 | 28,75 | 29,08 | 0,35% | - |
| 16.10.2025 | 29,18 | 30,01 | 28,96 | 28,98 | -0,86% | 365,00 |
| 15.10.2025 | 29,00 | 29,43 | 28,69 | 29,23 | 0,79% | 279,00 |
| 14.10.2025 | 29,10 | 29,21 | 28,97 | 29,00 | -1,76% | - |
| 13.10.2025 | 29,52 | 29,72 | 29,30 | 29,52 | 2,07% | 520,00 |
| 10.10.2025 | 29,37 | 30,06 | 28,92 | 28,92 | -2,26% | 2.646,00 |
| 09.10.2025 | 29,62 | 29,79 | 29,35 | 29,59 | -0,57% | 17,00 |
| 08.10.2025 | 29,79 | 30,21 | 29,72 | 29,76 | 0,30% | 1.870,00 |
| 07.10.2025 | 30,35 | 30,67 | 29,28 | 29,67 | -2,43% | 8.877,00 |
| 06.10.2025 | 31,50 | 32,03 | 30,00 | 30,41 | -4,70% | 18.132,00 |
| 03.10.2025 | 30,40 | 32,70 | 30,40 | 31,91 | 5,14% | 6.034,00 |
| 02.10.2025 | 29,79 | 30,68 | 29,66 | 30,35 | 1,81% | 7.280,00 |
| 01.10.2025 | 29,28 | 30,25 | 29,26 | 29,81 | 2,37% | 4.535,00 |
| 30.09.2025 | 29,03 | 29,40 | 28,94 | 29,12 | 0,07% | 916,00 |
| 29.09.2025 | 28,75 | 29,31 | 28,49 | 29,10 | 1,46% | 465,00 |
| 26.09.2025 | 27,85 | 28,83 | 27,37 | 28,68 | 2,94% | - |
| 25.09.2025 | 28,23 | 28,31 | 27,84 | 27,86 | -1,24% | 774,00 |
| 24.09.2025 | 28,29 | 28,64 | 27,92 | 28,21 | -0,11% | 518,00 |
| 23.09.2025 | 28,49 | 28,66 | 28,19 | 28,24 | -0,95% | 130,00 |
| 22.09.2025 | 29,01 | 29,08 | 28,48 | 28,51 | -1,32% | 1.045,00 |
| 19.09.2025 | 28,06 | 29,03 | 27,76 | 28,89 | 3,25% | 580,00 |
| 18.09.2025 | 27,19 | 28,14 | 26,88 | 27,98 | 4,05% | 120,00 |
| 17.09.2025 | 26,97 | 27,05 | 26,89 | 26,89 | -0,22% | - |
| 16.09.2025 | 27,18 | 27,23 | 26,87 | 26,95 | -0,04% | 680,00 |
| 15.09.2025 | 27,27 | 27,42 | 26,83 | 26,96 | -2,50% | 2.162,00 |
| 12.09.2025 | 27,72 | 27,72 | 27,56 | 27,65 | -0,36% | 123,00 |
| 11.09.2025 | 27,67 | 27,75 | 27,65 | 27,75 | -0,68% | - |
| 10.09.2025 | 27,97 | 28,14 | 27,89 | 27,94 | -0,21% | - |
| 09.09.2025 | 28,35 | 28,47 | 27,80 | 28,00 | -0,60% | 56,00 |
| 08.09.2025 | 28,55 | 28,94 | 28,01 | 28,17 | -1,30% | 4.198,00 |
| 05.09.2025 | 27,36 | 28,54 | 26,94 | 28,54 | 4,54% | 2.409,00 |
| 04.09.2025 | 26,80 | 27,37 | 26,60 | 27,30 | 1,87% | 2.822,00 |
| 03.09.2025 | 26,61 | 27,20 | 26,61 | 26,80 | 0,68% | 3.165,00 |
| 02.09.2025 | 26,83 | 27,18 | 26,61 | 26,62 | -1,08% | 1.273,00 |
| 01.09.2025 | 27,09 | 27,50 | 26,84 | 26,91 | -0,48% | 1.562,00 |
| 29.08.2025 | 27,74 | 27,97 | 26,87 | 27,04 | -2,56% | 285,00 |
| 28.08.2025 | 28,16 | 28,50 | 27,74 | 27,75 | -1,67% | 2.010,00 |
| 27.08.2025 | 27,40 | 28,27 | 27,35 | 28,22 | 2,92% | 220,00 |
| 26.08.2025 | 27,07 | 27,50 | 26,87 | 27,42 | 1,07% | 779,00 |
| 25.08.2025 | 27,38 | 27,54 | 27,12 | 27,13 | -0,77% | 960,00 |
| 22.08.2025 | 27,34 | 27,74 | 27,29 | 27,34 | -0,15% | 136,00 |
| 21.08.2025 | 27,20 | 27,54 | 27,11 | 27,38 | 0,44% | 858,00 |
| 20.08.2025 | 27,48 | 27,64 | 27,13 | 27,26 | -0,98% | 959,00 |
| 19.08.2025 | 28,18 | 28,45 | 27,47 | 27,53 | -2,27% | 84,00 |
| 18.08.2025 | 27,81 | 28,26 | 27,63 | 28,17 | 1,48% | 1.251,00 |
| 15.08.2025 | 27,34 | 27,81 | 27,34 | 27,76 | 1,57% | 50,00 |
| 14.08.2025 | 27,54 | 28,28 | 27,00 | 27,33 | -1,05% | 213,00 |
| 13.08.2025 | 27,07 | 27,78 | 26,99 | 27,62 | 2,14% | 987,00 |
| 12.08.2025 | 27,27 | 27,35 | 26,82 | 27,04 | -0,48% | 1.351,00 |
| 11.08.2025 | 27,90 | 28,04 | 27,16 | 27,17 | -2,51% | 629,00 |
| 08.08.2025 | 28,03 | 28,65 | 27,76 | 27,87 | -0,68% | 1.772,00 |
| 07.08.2025 | 28,23 | 28,56 | 28,01 | 28,06 | -0,04% | 1.155,00 |
| 06.08.2025 | 28,95 | 29,25 | 26,32 | 28,07 | -1,96% | 6.937,00 |
| 05.08.2025 | 28,75 | 29,49 | 28,01 | 28,63 | -0,10% | 1.500,00 |
| 04.08.2025 | 28,33 | 28,89 | 28,11 | 28,66 | 1,63% | 590,00 |
| 01.08.2025 | 28,44 | 28,71 | 27,76 | 28,20 | -1,02% | 1.480,00 |
| 31.07.2025 | 28,94 | 29,13 | 28,44 | 28,49 | -1,38% | 1.627,00 |
| 30.07.2025 | 28,30 | 29,19 | 28,22 | 28,89 | 2,12% | 5.572,00 |
| 29.07.2025 | 28,25 | 28,40 | 27,73 | 28,29 | 0,39% | 1.172,00 |