24,460€
-0,69%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |