26,710€
-0,56%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 24,62 | 24,91 | 24,45 | 24,81 | 0,57% | 174,00 |
| 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 |