23,680€
-1,00%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 23,53 | 23,53 | 23,47 | 23,47 | -0,13% | - |
| 02.06.2026 | 23,85 | 23,91 | 23,11 | 23,50 | -3,05% | 30,00 |
| 01.06.2026 | 24,53 | 24,57 | 24,09 | 24,24 | 0,21% | - |
| 29.05.2026 | 24,49 | 24,51 | 24,08 | 24,19 | 1,43% | 50,00 |
| 28.05.2026 | 23,93 | 24,12 | 23,74 | 23,85 | -0,58% | 12,00 |
| 27.05.2026 | 23,65 | 24,06 | 23,61 | 23,99 | 0,42% | 460,00 |
| 26.05.2026 | 23,91 | 23,91 | 23,89 | 23,89 | -0,21% | - |
| 25.05.2026 | 24,09 | 24,13 | 23,76 | 23,94 | 0,04% | 346,00 |
| 22.05.2026 | 23,93 | 23,95 | 23,91 | 23,93 | 4,73% | - |
| 19.05.2026 | 22,86 | 22,87 | 22,77 | 22,85 | -1,55% | 4,00 |
| 18.05.2026 | 23,21 | 23,25 | 22,62 | 23,21 | -1,82% | 440,00 |
| 15.05.2026 | 23,53 | 23,65 | 23,51 | 23,64 | -0,51% | - |
| 14.05.2026 | 24,06 | 24,12 | 23,68 | 23,76 | 2,02% | - |
| 13.05.2026 | 23,42 | 23,43 | 23,13 | 23,29 | 0,34% | - |
| 12.05.2026 | 23,29 | 23,40 | 23,06 | 23,21 | -0,64% | 219,00 |
| 11.05.2026 | 24,03 | 24,29 | 23,36 | 23,36 | -1,23% | 5,00 |
| 08.05.2026 | 23,72 | 23,82 | 23,04 | 23,65 | -3,35% | 240,00 |
| 07.05.2026 | 24,71 | 24,80 | 23,89 | 24,47 | -0,81% | 224,00 |
| 06.05.2026 | 24,56 | 24,76 | 24,34 | 24,67 | 0,86% | 676,00 |
| 05.05.2026 | 24,29 | 24,51 | 24,25 | 24,46 | 1,24% | 135,00 |
| 04.05.2026 | 23,72 | 24,43 | 23,68 | 24,16 | 1,26% | 307,00 |
| 30.04.2026 | 23,74 | 24,15 | 23,68 | 23,86 | -1,81% | 890,00 |
| 29.04.2026 | 24,34 | 24,38 | 24,12 | 24,30 | -0,08% | - |
| 28.04.2026 | 24,35 | 24,58 | 24,11 | 24,32 | -0,57% | 306,00 |
| 27.04.2026 | 24,38 | 24,48 | 24,14 | 24,46 | -0,04% | 21,00 |
| 24.04.2026 | 24,64 | 24,82 | 24,20 | 24,47 | -0,93% | 230,00 |
| 23.04.2026 | 24,74 | 24,94 | 24,63 | 24,70 | -0,72% | - |
| 22.04.2026 | 24,90 | 24,96 | 24,67 | 24,88 | 0,93% | - |
| 21.04.2026 | 24,84 | 25,06 | 24,55 | 24,65 | -0,76% | 6,00 |
| 20.04.2026 | 24,60 | 24,95 | 24,54 | 24,84 | 0,12% | 169,00 |