28,910€
-2,07%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 27,69 | 28,92 | 27,40 | 28,18 | 1,88% | 7.903,00 |
| 25.07.2025 | 25,95 | 27,67 | 25,88 | 27,66 | 6,34% | 13.365,00 |
| 24.07.2025 | 28,36 | 28,38 | 23,89 | 26,01 | -8,29% | 23.067,00 |
| 23.07.2025 | 28,22 | 28,98 | 28,14 | 28,36 | 1,69% | 5.645,00 |
| 22.07.2025 | 27,50 | 28,30 | 26,78 | 27,89 | 1,60% | 4.984,00 |
| 21.07.2025 | 26,80 | 27,47 | 26,38 | 27,45 | 2,58% | 629,00 |
| 18.07.2025 | 26,47 | 27,10 | 26,43 | 26,76 | 1,48% | 441,00 |
| 17.07.2025 | 26,03 | 26,75 | 25,84 | 26,37 | 1,58% | 746,00 |
| 16.07.2025 | 25,99 | 26,29 | 25,82 | 25,96 | -0,38% | 290,00 |
| 15.07.2025 | 26,22 | 26,51 | 26,05 | 26,06 | -0,27% | 1.172,00 |
| 14.07.2025 | 25,70 | 26,17 | 25,64 | 26,13 | 0,77% | 1.600,00 |
| 11.07.2025 | 26,03 | 26,23 | 25,85 | 25,93 | -0,65% | 515,00 |
| 10.07.2025 | 25,26 | 26,27 | 25,25 | 26,10 | 2,80% | 1.350,00 |
| 09.07.2025 | 24,68 | 25,48 | 24,64 | 25,39 | 2,75% | 170,00 |
| 08.07.2025 | 24,26 | 24,87 | 23,97 | 24,71 | 2,11% | 1.555,00 |
| 07.07.2025 | 24,55 | 24,59 | 24,16 | 24,20 | -1,31% | 1.599,00 |
| 04.07.2025 | 24,58 | 24,70 | 24,52 | 24,52 | -0,45% | 140,00 |
| 03.07.2025 | 24,31 | 25,16 | 24,30 | 24,63 | 1,32% | - |
| 02.07.2025 | 23,76 | 24,38 | 23,71 | 24,31 | 2,70% | 440,00 |
| 01.07.2025 | 23,76 | 23,99 | 23,59 | 23,67 | -0,75% | - |
| 30.06.2025 | 23,92 | 24,09 | 23,58 | 23,85 | -0,29% | 1.554,00 |
| 27.06.2025 | 24,08 | 24,26 | 23,72 | 23,92 | -0,46% | 303,00 |
| 26.06.2025 | 23,86 | 24,15 | 23,82 | 24,03 | 0,84% | 35,00 |
| 25.06.2025 | 23,86 | 24,01 | 23,70 | 23,83 | -0,17% | 127,00 |
| 24.06.2025 | 23,72 | 24,00 | 23,33 | 23,87 | 2,14% | 346,00 |
| 23.06.2025 | 23,66 | 23,99 | 23,15 | 23,37 | -1,52% | 67,00 |
| 20.06.2025 | 24,39 | 24,67 | 23,49 | 23,73 | -0,92% | 1.340,00 |
| 19.06.2025 | 24,42 | 24,63 | 23,79 | 23,95 | -2,60% | 130,00 |
| 18.06.2025 | 24,42 | 24,71 | 23,96 | 24,59 | 0,90% | 990,00 |
| 17.06.2025 | 24,88 | 24,97 | 24,09 | 24,37 | -2,32% | 2.990,00 |
| 16.06.2025 | 25,09 | 25,36 | 24,83 | 24,95 | -0,32% | - |
| 13.06.2025 | 24,64 | 25,39 | 24,56 | 25,03 | 0,24% | 818,00 |
| 12.06.2025 | 24,64 | 25,02 | 24,61 | 24,97 | 0,73% | 615,00 |
| 11.06.2025 | 24,76 | 25,27 | 24,72 | 24,79 | 0,00% | 982,00 |
| 10.06.2025 | 24,62 | 25,19 | 24,60 | 24,79 | 0,73% | 410,00 |
| 09.06.2025 | 24,34 | 24,93 | 24,32 | 24,61 | 0,90% | 420,00 |
| 06.06.2025 | 24,72 | 24,92 | 24,35 | 24,39 | -1,09% | 1.049,00 |
| 05.06.2025 | 25,06 | 25,28 | 24,47 | 24,66 | -1,64% | 351,00 |
| 04.06.2025 | 25,28 | 25,53 | 25,06 | 25,07 | -0,63% | 763,00 |
| 03.06.2025 | 25,37 | 25,80 | 25,22 | 25,23 | -0,86% | - |
| 02.06.2025 | 25,30 | 25,77 | 25,25 | 25,45 | 0,08% | 665,00 |
| 30.05.2025 | 25,71 | 26,19 | 25,25 | 25,43 | -0,78% | 580,00 |
| 29.05.2025 | 26,09 | 26,09 | 25,41 | 25,63 | -0,66% | 91,00 |
| 28.05.2025 | 25,53 | 25,89 | 25,39 | 25,80 | 0,70% | 455,00 |