24,350€
-1,34%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,65 | 24,92 | 24,35 | 24,35 | -1,34% | - |
| 05.06.2025 | 25,04 | 25,07 | 24,48 | 24,68 | -1,59% | 22,00 |
| 04.06.2025 | 25,22 | 25,54 | 25,07 | 25,08 | -0,59% | - |
| 03.06.2025 | 25,42 | 25,80 | 25,22 | 25,23 | -0,86% | 1.250,00 |
| 02.06.2025 | 25,34 | 25,78 | 25,25 | 25,45 | 0,71% | - |
| 30.05.2025 | 25,63 | 26,19 | 25,25 | 25,27 | -1,40% | 1.250,00 |
| 29.05.2025 | 25,81 | 26,13 | 25,41 | 25,63 | -0,70% | - |
| 28.05.2025 | 25,59 | 25,90 | 25,39 | 25,81 | 0,74% | - |
| 27.05.2025 | 25,82 | 26,16 | 25,44 | 25,62 | -0,77% | - |
| 26.05.2025 | 25,28 | 25,84 | 25,28 | 25,82 | 2,22% | - |
| 23.05.2025 | 25,61 | 25,86 | 25,14 | 25,26 | -1,41% | - |
| 22.05.2025 | 25,71 | 25,90 | 24,99 | 25,62 | -0,31% | - |
| 21.05.2025 | 25,38 | 26,35 | 25,27 | 25,70 | 1,14% | - |
| 20.05.2025 | 24,75 | 25,56 | 24,64 | 25,41 | 2,67% | - |
| 19.05.2025 | 24,93 | 24,93 | 24,38 | 24,75 | -0,68% | - |
| 16.05.2025 | 24,06 | 24,92 | 23,99 | 24,92 | 3,45% | - |
| 15.05.2025 | 23,97 | 24,10 | 23,24 | 24,09 | 0,58% | - |
| 14.05.2025 | 23,75 | 24,88 | 23,42 | 23,95 | 0,84% | 3.160,00 |
| 13.05.2025 | 22,59 | 24,37 | 22,27 | 23,75 | 4,72% | 120,00 |
| 12.05.2025 | 22,50 | 22,99 | 22,49 | 22,68 | 0,80% | 500,00 |
| 09.05.2025 | 22,72 | 22,89 | 22,48 | 22,50 | -0,88% | - |
| 08.05.2025 | 22,94 | 23,03 | 22,34 | 22,70 | -1,05% | 900,00 |
| 07.05.2025 | 23,21 | 23,45 | 22,80 | 22,94 | -1,16% | - |
| 06.05.2025 | 23,84 | 24,09 | 23,14 | 23,21 | -2,81% | - |
| 05.05.2025 | 24,12 | 24,46 | 23,82 | 23,88 | -1,08% | - |
| 02.05.2025 | 23,91 | 24,39 | 23,81 | 24,14 | 0,96% | 200,00 |
| 30.04.2025 | 23,55 | 24,24 | 23,46 | 23,91 | 1,49% | 1.700,00 |
| 29.04.2025 | 23,52 | 23,81 | 23,34 | 23,56 | 0,17% | - |
| 28.04.2025 | 23,68 | 24,22 | 22,00 | 23,52 | -0,38% | - |
| 25.04.2025 | 23,18 | 23,75 | 22,99 | 23,61 | 1,68% | - |
| 24.04.2025 | 22,38 | 23,31 | 22,27 | 23,22 | 3,75% | - |
| 23.04.2025 | 22,06 | 22,74 | 22,06 | 22,38 | 1,54% | 100,00 |
| 22.04.2025 | 21,65 | 22,19 | 21,47 | 22,04 | 1,47% | - |
| 17.04.2025 | 21,53 | 22,00 | 21,53 | 21,72 | 0,88% | - |
| 16.04.2025 | 21,04 | 21,80 | 20,74 | 21,53 | 2,09% | 50,00 |
| 15.04.2025 | 21,45 | 21,52 | 20,71 | 21,09 | -1,63% | 245,00 |
| 14.04.2025 | 21,19 | 21,81 | 21,15 | 21,44 | 1,18% | - |
| 11.04.2025 | 21,33 | 21,51 | 20,82 | 21,19 | -0,66% | - |
| 10.04.2025 | 22,26 | 22,66 | 20,86 | 21,33 | -4,22% | 1.085,00 |
| 09.04.2025 | 21,44 | 22,60 | 21,10 | 22,27 | 3,63% | 85,00 |
| 08.04.2025 | 21,09 | 22,69 | 21,09 | 21,49 | 1,85% | 3.718,00 |
| 07.04.2025 | 21,20 | 21,78 | 20,00 | 21,10 | -2,09% | 605,00 |
| 04.04.2025 | 21,94 | 22,04 | 21,37 | 21,55 | -1,78% | 112,00 |
| 03.04.2025 | 22,39 | 22,80 | 21,78 | 21,94 | -3,22% | - |
| 02.04.2025 | 22,89 | 23,14 | 22,51 | 22,67 | -1,09% | - |
| 01.04.2025 | 23,22 | 23,61 | 22,78 | 22,92 | -1,29% | 175,00 |
| 31.03.2025 | 23,47 | 23,48 | 22,73 | 23,22 | -1,40% | 30,00 |
| 28.03.2025 | 23,83 | 23,83 | 23,37 | 23,55 | -0,59% | - |
| 27.03.2025 | 23,40 | 23,92 | 23,29 | 23,69 | 1,07% | 300,00 |
| 26.03.2025 | 23,72 | 23,95 | 23,31 | 23,44 | -1,10% | 400,00 |
| 25.03.2025 | 24,03 | 24,47 | 23,64 | 23,70 | -1,37% | - |
| 24.03.2025 | 23,97 | 24,18 | 23,77 | 24,03 | 0,25% | - |
| 21.03.2025 | 23,67 | 24,16 | 23,56 | 23,97 | 1,18% | - |
| 20.03.2025 | 23,91 | 24,13 | 23,60 | 23,69 | -0,92% | - |
| 19.03.2025 | 23,62 | 24,13 | 23,57 | 23,91 | 1,27% | - |
| 18.03.2025 | 23,76 | 24,11 | 23,56 | 23,61 | -0,63% | 30,00 |
| 17.03.2025 | 23,87 | 24,23 | 23,70 | 23,76 | -0,54% | - |
| 14.03.2025 | 23,98 | 24,46 | 23,80 | 23,89 | -0,04% | - |
| 13.03.2025 | 24,05 | 24,43 | 23,65 | 23,90 | -0,79% | - |
| 12.03.2025 | 23,50 | 24,80 | 23,39 | 24,09 | 2,95% | - |
| 11.03.2025 | 23,82 | 24,07 | 23,20 | 23,40 | -1,60% | - |
| 10.03.2025 | 24,46 | 24,46 | 23,60 | 23,78 | -2,62% | - |
| 07.03.2025 | 24,55 | 24,75 | 24,18 | 24,42 | -0,61% | - |
| 06.03.2025 | 24,14 | 24,69 | 24,02 | 24,57 | 1,95% | - |
| 05.03.2025 | 24,22 | 24,60 | 23,90 | 24,10 | -0,25% | - |
| 04.03.2025 | 24,68 | 25,01 | 24,16 | 24,16 | -2,03% | - |
| 03.03.2025 | 25,21 | 25,73 | 24,58 | 24,66 | -1,99% | - |
| 28.02.2025 | 25,21 | 25,31 | 24,84 | 25,16 | -0,51% | - |
| 27.02.2025 | 25,22 | 25,59 | 24,98 | 25,29 | 0,20% | - |
| 26.02.2025 | 25,15 | 25,51 | 25,04 | 25,24 | 0,52% | - |
| 25.02.2025 | 25,36 | 25,64 | 25,03 | 25,11 | -0,87% | 40,00 |
| 24.02.2025 | 25,76 | 25,87 | 25,21 | 25,33 | -0,94% | - |
| 21.02.2025 | 25,42 | 25,86 | 25,41 | 25,57 | 0,59% | - |
| 20.02.2025 | 25,68 | 25,85 | 25,27 | 25,42 | -0,82% | - |
| 19.02.2025 | 25,43 | 25,94 | 25,38 | 25,63 | 0,75% | - |
| 18.02.2025 | 24,70 | 26,28 | 24,66 | 25,44 | 3,00% | 1.405,00 |
| 17.02.2025 | 24,18 | 25,02 | 23,80 | 24,70 | 1,90% | - |
| 14.02.2025 | 24,14 | 24,88 | 23,28 | 24,24 | 0,41% | 4.230,00 |
| 13.02.2025 | 23,81 | 24,20 | 22,18 | 24,14 | 1,60% | - |
| 12.02.2025 | 22,47 | 23,91 | 22,21 | 23,76 | 5,65% | 543,00 |
| 11.02.2025 | 22,29 | 22,59 | 21,89 | 22,49 | 0,90% | - |
| 10.02.2025 | 22,10 | 22,38 | 21,72 | 22,29 | 1,23% | - |
| 07.02.2025 | 22,07 | 22,48 | 21,92 | 22,02 | -0,32% | 300,00 |
| 06.02.2025 | 21,91 | 22,36 | 21,87 | 22,09 | 0,82% | - |
| 05.02.2025 | 21,87 | 22,02 | 21,76 | 21,91 | 0,18% | - |
| 04.02.2025 | 22,23 | 22,43 | 21,84 | 21,87 | -1,62% | - |
| 03.02.2025 | 21,77 | 22,49 | 21,66 | 22,23 | -0,27% | 180,00 |
| 31.01.2025 | 22,13 | 22,46 | 22,12 | 22,29 | 0,63% | - |
| 30.01.2025 | 22,27 | 22,41 | 22,10 | 22,15 | -0,36% | 200,00 |
| 29.01.2025 | 22,61 | 22,74 | 22,16 | 22,23 | -1,42% | - |
| 28.01.2025 | 22,54 | 22,92 | 22,46 | 22,55 | -0,22% | - |
| 27.01.2025 | 22,46 | 22,85 | 22,31 | 22,60 | 0,00% | - |
| 24.01.2025 | 22,79 | 22,88 | 22,34 | 22,60 | -0,75% | - |
| 23.01.2025 | 23,15 | 23,17 | 22,15 | 22,77 | -1,73% | - |
| 22.01.2025 | 22,78 | 23,18 | 22,74 | 23,17 | 1,71% | 125,00 |
| 21.01.2025 | 23,01 | 23,04 | 22,54 | 22,78 | -1,04% | 33,00 |
| 20.01.2025 | 23,19 | 23,36 | 22,86 | 23,02 | -0,60% | 300,00 |
| 17.01.2025 | 23,32 | 23,42 | 22,90 | 23,16 | -0,69% | - |
| 16.01.2025 | 23,06 | 23,33 | 22,92 | 23,32 | 1,08% | 150,00 |
| 15.01.2025 | 23,41 | 23,45 | 22,94 | 23,07 | -1,24% | - |