27,300€
-0,22%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,37 | 27,40 | 26,87 | 27,32 | -0,15% | - |
| 20.10.2026 | 26,43 | 27,46 | 26,31 | 27,36 | 4,03% | 88,00 |
| 19.10.2026 | 26,67 | 26,69 | 26,23 | 26,30 | -0,75% | - |
| 16.10.2026 | 26,69 | 26,82 | 26,12 | 26,50 | -0,82% | 393,00 |
| 15.10.2026 | 26,18 | 26,98 | 26,04 | 26,72 | 2,06% | 351,00 |
| 14.10.2026 | 25,82 | 26,27 | 25,58 | 26,18 | 0,54% | 279,00 |
| 13.10.2026 | 26,48 | 26,53 | 26,01 | 26,04 | -1,33% | 40,00 |
| 12.10.2026 | 26,54 | 26,69 | 26,35 | 26,39 | -0,34% | - |
| 09.10.2026 | 26,47 | 26,70 | 26,12 | 26,48 | 0,46% | 79,00 |
| 08.10.2026 | 26,61 | 26,80 | 25,61 | 26,36 | -1,35% | 201,00 |
| 07.10.2026 | 25,90 | 26,75 | 25,83 | 26,72 | 1,25% | 296,00 |
| 06.10.2026 | 26,19 | 26,64 | 25,78 | 26,39 | -0,34% | 6,00 |
| 05.10.2026 | 25,88 | 26,51 | 25,78 | 26,48 | 2,68% | 5,00 |
| 02.10.2026 | 25,87 | 26,02 | 25,30 | 25,79 | 0,00% | 25,00 |
| 01.10.2026 | 26,21 | 26,40 | 25,61 | 25,79 | -1,19% | - |
| 30.09.2026 | 26,05 | 26,41 | 25,95 | 26,10 | -0,38% | 2,00 |
| 29.09.2026 | 26,17 | 26,36 | 26,00 | 26,20 | -0,11% | - |
| 28.09.2026 | 25,73 | 26,38 | 25,46 | 26,23 | 1,59% | 207,00 |
| 25.09.2026 | 26,73 | 26,77 | 25,78 | 25,82 | -2,82% | - |
| 24.09.2026 | 27,01 | 27,13 | 26,29 | 26,57 | -2,89% | 390,00 |
| 23.09.2026 | 26,79 | 28,37 | 26,73 | 27,36 | 4,23% | 2.315,00 |
| 22.09.2026 | 25,74 | 26,48 | 25,68 | 26,25 | 1,63% | 892,00 |
| 21.09.2026 | 25,05 | 25,83 | 24,71 | 25,83 | 2,83% | 536,00 |
| 18.09.2026 | 25,23 | 25,42 | 24,85 | 25,12 | 1,29% | 845,00 |
| 17.09.2026 | 24,16 | 25,03 | 24,12 | 24,80 | 2,95% | 42,00 |
| 16.09.2026 | 24,18 | 24,39 | 23,69 | 24,09 | -0,12% | 19,00 |
| 15.09.2026 | 23,15 | 24,26 | 23,08 | 24,12 | 2,99% | - |
| 14.09.2026 | 23,24 | 23,67 | 23,18 | 23,42 | 0,95% | - |
| 11.09.2026 | 23,31 | 23,66 | 23,19 | 23,20 | -0,26% | - |
| 10.09.2026 | 23,76 | 24,03 | 23,22 | 23,26 | -2,06% | - |
| 09.09.2026 | 23,89 | 24,11 | 23,62 | 23,75 | -0,71% | 51,00 |
| 08.09.2026 | 24,35 | 24,55 | 23,89 | 23,92 | -1,48% | 1,00 |
| 07.09.2026 | 24,62 | 24,64 | 24,26 | 24,28 | -1,30% | - |
| 04.09.2026 | 24,90 | 25,11 | 24,58 | 24,60 | -0,53% | - |
| 03.09.2026 | 24,88 | 25,21 | 24,73 | 24,73 | -1,43% | 492,00 |
| 02.09.2026 | 24,69 | 25,41 | 24,60 | 25,09 | 2,12% | 302,00 |
| 01.09.2026 | 24,62 | 24,77 | 24,47 | 24,57 | -0,65% | - |
| 31.08.2026 | 25,03 | 25,06 | 24,72 | 24,73 | -0,72% | - |
| 28.08.2026 | 25,45 | 25,56 | 24,87 | 24,91 | -1,46% | 160,00 |
| 27.08.2026 | 25,28 | 25,43 | 25,04 | 25,28 | -0,04% | - |
| 26.08.2026 | 25,53 | 25,66 | 25,08 | 25,29 | -0,47% | 4,00 |
| 25.08.2026 | 25,06 | 25,56 | 24,82 | 25,41 | 3,17% | 60,00 |
| 24.08.2026 | 24,68 | 24,72 | 24,47 | 24,63 | -0,24% | - |
| 21.08.2026 | 24,24 | 25,05 | 24,14 | 24,69 | 2,19% | 698,00 |
| 20.08.2026 | 25,25 | 25,74 | 24,15 | 24,16 | -4,47% | 600,00 |
| 19.08.2026 | 24,04 | 25,72 | 24,04 | 25,29 | 6,08% | 305,00 |
| 18.08.2026 | 23,76 | 24,04 | 23,74 | 23,84 | -0,08% | 103,00 |
| 17.08.2026 | 23,89 | 24,24 | 23,80 | 23,86 | 0,13% | 81,00 |
| 14.08.2026 | 24,37 | 24,43 | 23,74 | 23,83 | -2,18% | 293,00 |
| 13.08.2026 | 24,29 | 24,60 | 24,08 | 24,36 | 0,41% | 41,00 |
| 12.08.2026 | 24,91 | 24,99 | 24,13 | 24,26 | -2,45% | 571,00 |
| 11.08.2026 | 23,45 | 25,09 | 22,53 | 24,87 | 6,19% | 1.336,00 |
| 10.08.2026 | 23,43 | 23,65 | 23,21 | 23,42 | 0,30% | 101,00 |
| 07.08.2026 | 22,75 | 23,46 | 22,56 | 23,35 | 3,87% | 570,00 |
| 06.08.2026 | 22,51 | 22,94 | 22,35 | 22,48 | -0,09% | 536,00 |
| 05.08.2026 | 22,95 | 23,35 | 22,46 | 22,50 | -3,14% | 296,00 |
| 04.08.2026 | 23,42 | 23,54 | 23,16 | 23,23 | -0,47% | 200,00 |
| 03.08.2026 | 23,86 | 23,89 | 23,06 | 23,34 | -1,73% | 929,00 |
| 31.07.2026 | 24,13 | 24,46 | 23,70 | 23,75 | -1,17% | - |
| 30.07.2026 | 24,10 | 24,38 | 23,84 | 24,03 | -1,76% | - |
| 29.07.2026 | 24,66 | 25,05 | 24,40 | 24,46 | -1,09% | 123,00 |
| 28.07.2026 | 24,76 | 24,87 | 24,63 | 24,73 | -0,56% | - |
| 27.07.2026 | 24,72 | 24,89 | 24,38 | 24,87 | 1,72% | - |
| 24.07.2026 | 24,78 | 25,02 | 24,43 | 24,45 | -1,65% | 625,00 |
| 23.07.2026 | 25,20 | 25,69 | 24,58 | 24,86 | -1,62% | 100,00 |
| 22.07.2026 | 25,50 | 25,71 | 25,27 | 25,27 | -1,29% | 24,00 |
| 21.07.2026 | 25,57 | 25,82 | 25,36 | 25,60 | -2,29% | 31,00 |
| 20.07.2026 | 26,14 | 26,27 | 26,05 | 26,20 | 0,89% | - |
| 17.07.2026 | 25,76 | 26,09 | 25,56 | 25,97 | 0,31% | 1.223,00 |
| 16.07.2026 | 25,67 | 26,01 | 25,64 | 25,89 | 0,50% | 103,00 |
| 15.07.2026 | 25,85 | 25,95 | 25,57 | 25,76 | -0,12% | 126,00 |
| 14.07.2026 | 26,10 | 26,31 | 25,69 | 25,79 | -1,64% | 5,00 |
| 13.07.2026 | 26,15 | 26,58 | 26,08 | 26,22 | -0,72% | 250,00 |
| 10.07.2026 | 26,68 | 26,94 | 26,11 | 26,41 | -1,05% | 121,00 |
| 09.07.2026 | 26,87 | 26,98 | 26,56 | 26,69 | -0,63% | 58,00 |
| 08.07.2026 | 26,77 | 27,00 | 26,71 | 26,86 | 0,26% | 14,00 |
| 07.07.2026 | 26,33 | 26,89 | 26,29 | 26,79 | 0,04% | 402,00 |
| 06.07.2026 | 26,89 | 26,91 | 26,71 | 26,78 | 1,02% | 1.059,00 |
| 03.07.2026 | 26,45 | 26,65 | 26,38 | 26,51 | 0,42% | - |
| 02.07.2026 | 25,97 | 26,40 | 25,88 | 26,40 | 0,53% | 7,00 |
| 01.07.2026 | 26,21 | 26,28 | 26,10 | 26,26 | -1,61% | 1,00 |
| 30.06.2026 | 26,05 | 26,71 | 26,03 | 26,69 | 3,41% | 1.400,00 |
| 29.06.2026 | 25,87 | 25,87 | 25,81 | 25,81 | 2,95% | - |
| 26.06.2026 | 25,11 | 25,22 | 25,07 | 25,07 | -1,49% | - |
| 25.06.2026 | 25,63 | 25,81 | 25,45 | 25,45 | 0,24% | - |
| 24.06.2026 | 25,39 | 25,39 | 25,37 | 25,39 | 2,21% | - |
| 23.06.2026 | 24,84 | 24,84 | 24,83 | 24,84 | 1,39% | - |
| 22.06.2026 | 24,67 | 24,73 | 24,38 | 24,50 | -0,04% | - |
| 19.06.2026 | 24,45 | 24,53 | 24,45 | 24,51 | -1,68% | - |
| 18.06.2026 | 24,89 | 25,13 | 24,77 | 24,93 | 2,63% | 50,00 |
| 17.06.2026 | 24,21 | 24,31 | 24,04 | 24,29 | -2,33% | - |
| 16.06.2026 | 24,87 | 25,32 | 24,63 | 24,87 | -0,12% | 100,00 |
| 15.06.2026 | 25,24 | 25,37 | 24,75 | 24,90 | 0,04% | 412,00 |
| 12.06.2026 | 24,77 | 24,99 | 24,71 | 24,89 | 0,08% | - |
| 11.06.2026 | 24,67 | 24,95 | 24,49 | 24,87 | 1,34% | 128,00 |
| 10.06.2026 | 24,28 | 24,66 | 24,27 | 24,54 | 1,57% | 112,00 |
| 09.06.2026 | 24,16 | 24,17 | 24,16 | 24,16 | -0,21% | - |
| 08.06.2026 | 24,27 | 24,27 | 24,21 | 24,21 | -0,16% | - |
| 05.06.2026 | 23,99 | 24,41 | 23,99 | 24,25 | 2,23% | 10,00 |
| 04.06.2026 | 23,42 | 23,74 | 23,35 | 23,72 | 1,07% | - |