24,570€
-0,81%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 24,90 | 24,93 | 24,50 | 24,67 | -0,40% | 165,00 |
| 15.04.2026 | 24,28 | 24,83 | 24,26 | 24,77 | 1,85% | 185,00 |
| 14.04.2026 | 24,21 | 24,88 | 24,06 | 24,32 | 1,25% | 120,00 |
| 13.04.2026 | 24,00 | 24,10 | 23,94 | 24,02 | -3,11% | 12,00 |
| 10.04.2026 | 24,45 | 24,80 | 24,32 | 24,79 | 2,02% | 1,00 |
| 09.04.2026 | 24,72 | 24,74 | 24,19 | 24,30 | -1,82% | 10,00 |
| 08.04.2026 | 25,94 | 26,00 | 24,66 | 24,75 | -0,16% | 66,00 |
| 07.04.2026 | 25,50 | 25,54 | 24,53 | 24,79 | -2,90% | 5,00 |
| 02.04.2026 | 25,23 | 25,64 | 25,14 | 25,53 | -1,12% | 254,00 |
| 01.04.2026 | 26,06 | 26,45 | 25,60 | 25,82 | -0,19% | 589,00 |
| 31.03.2026 | 25,65 | 26,43 | 25,29 | 25,87 | 2,94% | 992,00 |
| 30.03.2026 | 25,02 | 25,60 | 25,02 | 25,13 | -0,67% | 530,00 |
| 27.03.2026 | 26,62 | 26,62 | 25,25 | 25,30 | -3,25% | 721,00 |
| 26.03.2026 | 26,42 | 26,54 | 26,13 | 26,15 | -1,40% | 2.359,00 |
| 25.03.2026 | 25,79 | 26,73 | 25,71 | 26,52 | 3,27% | 4.827,00 |
| 24.03.2026 | 27,61 | 28,23 | 25,59 | 25,68 | -6,31% | 2.645,00 |
| 23.03.2026 | 27,39 | 28,05 | 26,90 | 27,41 | -1,62% | 932,00 |
| 20.03.2026 | 28,05 | 28,46 | 27,69 | 27,86 | -0,07% | 1,00 |
| 19.03.2026 | 28,08 | 28,51 | 27,71 | 27,88 | -0,32% | 305,00 |
| 18.03.2026 | 29,26 | 29,26 | 27,84 | 27,97 | -1,34% | 332,00 |
| 17.03.2026 | 28,16 | 28,43 | 28,13 | 28,35 | -0,18% | 90,00 |
| 16.03.2026 | 27,78 | 28,52 | 27,60 | 28,40 | 2,12% | 1,00 |
| 13.03.2026 | 27,72 | 28,25 | 27,47 | 27,81 | 0,36% | 1,00 |
| 12.03.2026 | 27,90 | 27,99 | 27,56 | 27,71 | -1,18% | 1,00 |
| 11.03.2026 | 28,68 | 28,70 | 27,84 | 28,04 | -2,91% | 904,00 |
| 10.03.2026 | 28,12 | 28,98 | 28,08 | 28,88 | 2,34% | 890,00 |
| 09.03.2026 | 27,41 | 28,45 | 27,29 | 28,22 | -0,07% | 1.350,00 |
| 06.03.2026 | 28,68 | 28,72 | 28,10 | 28,24 | -1,53% | - |
| 05.03.2026 | 28,72 | 29,87 | 28,58 | 28,68 | 0,21% | 350,00 |
| 04.03.2026 | 28,18 | 28,79 | 28,10 | 28,62 | 1,31% | 165,00 |
| 03.03.2026 | 28,80 | 28,84 | 28,03 | 28,25 | -2,95% | 54,00 |
| 02.03.2026 | 28,00 | 29,15 | 27,88 | 29,11 | 1,93% | 435,00 |
| 27.02.2026 | 28,17 | 29,27 | 28,17 | 28,56 | 1,64% | 1.214,00 |
| 26.02.2026 | 28,79 | 28,90 | 27,96 | 28,10 | -2,40% | - |
| 25.02.2026 | 29,33 | 29,65 | 28,79 | 28,79 | -3,97% | 651,00 |
| 24.02.2026 | 28,88 | 30,37 | 28,83 | 29,98 | 6,09% | 1.382,00 |
| 23.02.2026 | 28,66 | 28,66 | 27,89 | 28,26 | -0,70% | 496,00 |
| 20.02.2026 | 29,20 | 29,20 | 28,39 | 28,46 | -2,93% | 4,00 |
| 19.02.2026 | 29,30 | 29,36 | 29,19 | 29,32 | 0,89% | 1,00 |
| 18.02.2026 | 28,65 | 29,18 | 28,62 | 29,06 | 2,83% | 329,00 |
| 17.02.2026 | 27,98 | 28,61 | 27,80 | 28,26 | 0,43% | 233,00 |
| 16.02.2026 | 28,43 | 28,55 | 28,14 | 28,14 | -0,71% | 10,00 |
| 13.02.2026 | 28,19 | 28,61 | 28,09 | 28,34 | 0,25% | 30,00 |
| 12.02.2026 | 28,74 | 28,77 | 28,23 | 28,27 | -0,84% | 301,00 |
| 11.02.2026 | 28,51 | 28,60 | 28,20 | 28,51 | 0,53% | 544,00 |
| 10.02.2026 | 28,22 | 28,64 | 28,02 | 28,36 | 0,42% | 187,00 |
| 09.02.2026 | 28,16 | 28,25 | 27,98 | 28,24 | 0,43% | 5,00 |
| 06.02.2026 | 28,43 | 28,54 | 28,00 | 28,12 | -3,99% | 1,00 |
| 05.02.2026 | 29,29 | 29,40 | 29,27 | 29,29 | -0,17% | 1,00 |
| 04.02.2026 | 29,27 | 29,48 | 28,95 | 29,34 | 0,51% | - |
| 03.02.2026 | 29,01 | 29,34 | 28,56 | 29,19 | 3,62% | 988,00 |
| 02.02.2026 | 28,23 | 28,35 | 28,09 | 28,17 | -0,95% | 2,00 |
| 29.01.2026 | 28,40 | 28,69 | 28,33 | 28,44 | -1,32% | 150,00 |
| 28.01.2026 | 29,04 | 29,05 | 28,74 | 28,82 | -0,55% | 381,00 |
| 27.01.2026 | 28,92 | 29,32 | 28,88 | 28,98 | 0,28% | 19,00 |
| 26.01.2026 | 28,82 | 29,09 | 28,73 | 28,90 | -1,16% | 751,00 |
| 23.01.2026 | 29,20 | 29,56 | 29,16 | 29,24 | 0,00% | 32,00 |
| 22.01.2026 | 28,62 | 29,41 | 28,53 | 29,24 | 2,42% | 885,00 |
| 21.01.2026 | 28,49 | 29,12 | 28,08 | 28,55 | 5,58% | 1.612,00 |
| 20.01.2026 | 27,21 | 27,40 | 26,99 | 27,04 | -1,13% | 62,00 |
| 19.01.2026 | 28,28 | 28,30 | 27,35 | 27,35 | -4,54% | 318,00 |
| 16.01.2026 | 29,40 | 29,42 | 28,65 | 28,65 | -2,15% | - |
| 15.01.2026 | 29,29 | 29,67 | 29,09 | 29,28 | 2,06% | - |
| 14.01.2026 | 28,69 | 28,69 | 28,67 | 28,69 | 1,49% | - |
| 13.01.2026 | 28,29 | 28,31 | 28,26 | 28,27 | 0,00% | - |
| 12.01.2026 | 28,36 | 28,53 | 27,94 | 28,27 | -0,70% | 190,00 |
| 09.01.2026 | 28,19 | 28,62 | 28,18 | 28,47 | 0,85% | 2,00 |
| 08.01.2026 | 28,06 | 28,46 | 28,04 | 28,23 | 0,39% | 40,00 |
| 07.01.2026 | 27,84 | 28,41 | 27,58 | 28,12 | 1,08% | 274,00 |
| 06.01.2026 | 27,66 | 28,93 | 27,62 | 27,82 | -1,45% | 211,00 |
| 05.01.2026 | 28,30 | 28,30 | 28,21 | 28,23 | 0,00% | 5,00 |
| 02.01.2026 | 27,88 | 28,40 | 27,82 | 28,23 | 0,71% | 200,00 |
| 30.12.2025 | 28,09 | 28,13 | 27,84 | 28,03 | -0,25% | 773,00 |
| 29.12.2025 | 27,93 | 28,18 | 27,62 | 28,10 | 1,12% | 960,00 |
| 23.12.2025 | 27,58 | 28,09 | 27,55 | 27,79 | 0,54% | 1.478,00 |
| 22.12.2025 | 27,57 | 27,91 | 27,55 | 27,64 | 0,58% | 75,00 |
| 19.12.2025 | 26,94 | 27,65 | 26,66 | 27,48 | 2,27% | 1.906,00 |
| 18.12.2025 | 26,87 | 26,88 | 26,84 | 26,87 | 1,90% | - |
| 17.12.2025 | 26,34 | 26,39 | 26,34 | 26,37 | -0,11% | - |
| 16.12.2025 | 26,33 | 26,55 | 26,07 | 26,40 | -1,05% | 1.013,00 |
| 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 |