27,350€
0,04%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,38 | 27,54 | 27,19 | 27,34 | 0,00% | 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 |
| 27.05.2025 | 25,77 | 26,16 | 25,47 | 25,62 | -0,77% | 581,00 |
| 26.05.2025 | 25,60 | 25,84 | 25,60 | 25,82 | 2,10% | 205,00 |
| 23.05.2025 | 25,59 | 25,86 | 25,14 | 25,29 | -1,21% | 101,00 |
| 22.05.2025 | 25,77 | 25,93 | 25,00 | 25,60 | -0,39% | 163,00 |
| 21.05.2025 | 25,35 | 26,35 | 25,29 | 25,70 | 1,10% | 1.109,00 |
| 20.05.2025 | 24,68 | 25,58 | 24,64 | 25,42 | 2,62% | 1.346,00 |
| 19.05.2025 | 24,82 | 24,86 | 24,38 | 24,77 | -0,64% | 540,00 |
| 16.05.2025 | 24,02 | 24,95 | 23,99 | 24,93 | 3,75% | 1.205,00 |
| 15.05.2025 | 23,84 | 24,08 | 23,28 | 24,03 | 0,33% | 3.153,00 |
| 14.05.2025 | 23,89 | 24,85 | 23,39 | 23,95 | 0,17% | 1.712,00 |
| 13.05.2025 | 22,59 | 24,48 | 22,30 | 23,91 | 5,42% | 7.936,00 |
| 12.05.2025 | 22,69 | 23,01 | 22,42 | 22,68 | 0,80% | 1.749,00 |
| 09.05.2025 | 22,83 | 22,87 | 22,50 | 22,50 | -1,06% | 167,00 |
| 08.05.2025 | 23,01 | 23,03 | 22,33 | 22,74 | -0,87% | 1.753,00 |
| 07.05.2025 | 23,30 | 23,46 | 22,80 | 22,94 | -1,16% | 1.180,00 |
| 06.05.2025 | 23,86 | 24,09 | 23,16 | 23,21 | -2,85% | 480,00 |
| 05.05.2025 | 24,08 | 24,46 | 23,84 | 23,89 | -1,08% | 229,00 |
| 02.05.2025 | 23,85 | 24,39 | 23,79 | 24,15 | 1,13% | 3.272,00 |
| 30.04.2025 | 23,52 | 24,08 | 23,48 | 23,88 | 1,36% | 597,00 |
| 29.04.2025 | 23,47 | 23,81 | 23,34 | 23,56 | 0,34% | 114,00 |
| 28.04.2025 | 23,52 | 24,22 | 23,40 | 23,48 | -0,63% | 410,00 |
| 25.04.2025 | 23,17 | 23,72 | 22,99 | 23,63 | 2,03% | 444,00 |
| 24.04.2025 | 22,36 | 23,28 | 22,27 | 23,16 | 3,30% | 1.177,00 |
| 23.04.2025 | 22,24 | 22,76 | 22,13 | 22,42 | 1,77% | 668,00 |
| 22.04.2025 | 21,79 | 22,16 | 21,47 | 22,03 | 1,33% | 1.447,00 |
| 17.04.2025 | 21,80 | 22,00 | 21,54 | 21,74 | 0,88% | 433,00 |
| 16.04.2025 | 20,80 | 21,79 | 20,78 | 21,55 | 1,89% | - |
| 15.04.2025 | 21,40 | 21,50 | 20,71 | 21,15 | -1,31% | 4.388,00 |
| 14.04.2025 | 21,25 | 21,80 | 21,12 | 21,43 | 1,18% | 765,00 |
| 11.04.2025 | 21,39 | 21,49 | 20,82 | 21,18 | -0,38% | 1.041,00 |
| 10.04.2025 | 22,01 | 22,56 | 20,83 | 21,26 | -4,23% | 1.746,00 |
| 09.04.2025 | 21,30 | 22,56 | 20,82 | 22,20 | 3,40% | 1.315,00 |
| 08.04.2025 | 21,31 | 22,69 | 21,11 | 21,47 | 1,42% | 4.840,00 |
| 07.04.2025 | 21,00 | 21,78 | 20,12 | 21,17 | -1,95% | 6.376,00 |
| 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% | - |