26,370€
-0,98%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,44 | 26,44 | 26,37 | 26,39 | -0,90% | - |
| 15.12.2025 | 27,03 | 27,05 | 26,28 | 26,63 | -2,53% | - |
| 12.12.2025 | 27,78 | 27,84 | 27,26 | 27,32 | -1,05% | - |
| 11.12.2025 | 27,54 | 27,61 | 27,29 | 27,61 | -0,72% | - |
| 10.12.2025 | 27,18 | 27,87 | 27,17 | 27,81 | 1,98% | - |
| 09.12.2025 | 26,94 | 27,32 | 26,88 | 27,27 | -1,09% | - |
| 08.12.2025 | 27,02 | 27,57 | 27,00 | 27,57 | 1,85% | 148,00 |
| 05.12.2025 | 27,27 | 27,57 | 26,88 | 27,07 | -0,40% | - |
| 04.12.2025 | 27,17 | 27,39 | 27,01 | 27,18 | 0,52% | - |
| 03.12.2025 | 26,83 | 27,05 | 26,58 | 27,04 | 0,63% | - |
| 02.12.2025 | 26,69 | 27,17 | 26,54 | 26,87 | 0,49% | - |
| 01.12.2025 | 26,95 | 27,27 | 26,59 | 26,74 | -0,26% | - |
| 28.11.2025 | 26,72 | 27,12 | 26,56 | 26,81 | 0,52% | - |
| 27.11.2025 | 26,80 | 26,80 | 26,60 | 26,67 | -0,74% | - |
| 26.11.2025 | 26,82 | 26,93 | 26,56 | 26,87 | 0,67% | - |
| 25.11.2025 | 26,93 | 26,99 | 26,48 | 26,69 | -0,56% | - |
| 24.11.2025 | 26,57 | 27,06 | 26,57 | 26,84 | 0,83% | - |
| 21.11.2025 | 26,17 | 26,72 | 25,80 | 26,62 | -0,82% | - |
| 20.11.2025 | 26,45 | 26,85 | 26,33 | 26,84 | 1,82% | - |
| 19.11.2025 | 26,18 | 26,86 | 26,17 | 26,36 | -0,15% | - |
| 18.11.2025 | 26,42 | 26,43 | 25,96 | 26,40 | -0,86% | - |
| 17.11.2025 | 26,89 | 26,95 | 26,38 | 26,63 | 0,04% | - |
| 14.11.2025 | 26,98 | 27,05 | 26,48 | 26,62 | -0,15% | - |
| 13.11.2025 | 27,93 | 28,12 | 26,64 | 26,66 | -4,41% | - |
| 12.11.2025 | 28,29 | 28,58 | 26,75 | 27,89 | -1,66% | 123,00 |
| 11.11.2025 | 28,00 | 28,37 | 27,81 | 28,36 | 1,32% | - |
| 10.11.2025 | 27,23 | 28,00 | 27,23 | 27,99 | 1,30% | - |
| 07.11.2025 | 26,90 | 28,02 | 26,90 | 27,63 | 1,69% | - |
| 06.11.2025 | 25,91 | 27,24 | 25,68 | 27,17 | 4,06% | 13,00 |
| 05.11.2025 | 26,52 | 26,52 | 25,92 | 26,11 | -1,51% | 2,00 |
| 04.11.2025 | 26,79 | 26,79 | 26,32 | 26,51 | -0,67% | - |
| 03.11.2025 | 27,57 | 27,60 | 26,69 | 26,69 | -2,66% | 2,00 |
| 31.10.2025 | 27,08 | 27,62 | 26,92 | 27,42 | 1,33% | - |
| 30.10.2025 | 26,76 | 27,09 | 26,70 | 27,06 | 1,08% | - |
| 29.10.2025 | 26,75 | 26,81 | 26,75 | 26,77 | 0,22% | - |
| 28.10.2025 | 26,56 | 27,15 | 26,47 | 26,71 | 0,07% | - |
| 27.10.2025 | 27,42 | 28,07 | 26,69 | 26,69 | -3,33% | 325,00 |
| 24.10.2025 | 27,42 | 27,92 | 27,42 | 27,61 | 1,06% | - |
| 23.10.2025 | 27,26 | 28,07 | 26,98 | 27,32 | 0,70% | - |
| 22.10.2025 | 26,87 | 28,35 | 26,85 | 27,13 | 1,46% | 49,00 |
| 21.10.2025 | 29,62 | 29,63 | 24,29 | 26,74 | -9,72% | 1.369,00 |
| 20.10.2025 | 29,63 | 29,93 | 29,18 | 29,62 | 0,10% | - |
| 17.10.2025 | 28,97 | 29,61 | 28,75 | 29,59 | 1,96% | - |
| 16.10.2025 | 29,18 | 30,03 | 28,91 | 29,02 | -0,68% | 20,00 |
| 15.10.2025 | 28,89 | 29,45 | 28,67 | 29,22 | 0,93% | - |
| 14.10.2025 | 29,25 | 29,26 | 28,60 | 28,95 | -2,46% | 2,00 |
| 13.10.2025 | 29,28 | 29,70 | 29,28 | 29,68 | 1,99% | 300,00 |
| 10.10.2025 | 29,39 | 30,06 | 28,54 | 29,10 | -1,92% | - |
| 09.10.2025 | 29,62 | 29,88 | 29,35 | 29,67 | -0,07% | - |
| 08.10.2025 | 29,78 | 30,21 | 29,61 | 29,69 | 0,07% | - |
| 07.10.2025 | 30,37 | 30,69 | 29,35 | 29,67 | -2,08% | 32,00 |
| 06.10.2025 | 31,70 | 32,03 | 30,11 | 30,30 | -5,84% | 1.000,00 |
| 03.10.2025 | 30,50 | 32,70 | 30,32 | 32,18 | 6,59% | 1.000,00 |
| 02.10.2025 | 29,82 | 30,68 | 29,66 | 30,19 | 1,17% | 450,00 |
| 01.10.2025 | 29,33 | 30,33 | 29,13 | 29,84 | 2,30% | 141,00 |
| 30.09.2025 | 29,07 | 29,39 | 29,00 | 29,17 | -0,41% | - |
| 29.09.2025 | 28,88 | 29,31 | 28,51 | 29,29 | 2,95% | - |
| 26.09.2025 | 27,86 | 28,48 | 27,34 | 28,45 | 1,61% | - |
| 25.09.2025 | 28,21 | 28,31 | 27,86 | 28,00 | 0,00% | - |
| 24.09.2025 | 28,23 | 28,66 | 27,98 | 28,00 | -1,03% | - |
| 23.09.2025 | 28,51 | 28,66 | 28,29 | 28,29 | -1,12% | - |
| 22.09.2025 | 28,99 | 29,08 | 28,45 | 28,61 | -1,07% | - |
| 19.09.2025 | 28,08 | 29,05 | 27,76 | 28,92 | 3,62% | 40,00 |
| 18.09.2025 | 27,19 | 28,14 | 26,86 | 27,91 | 2,99% | - |
| 17.09.2025 | 26,98 | 27,13 | 26,79 | 27,10 | 0,22% | - |
| 16.09.2025 | 27,13 | 27,23 | 26,84 | 27,04 | -0,66% | 1,00 |
| 15.09.2025 | 27,24 | 27,41 | 27,13 | 27,22 | -0,40% | - |
| 12.09.2025 | 27,72 | 27,73 | 27,32 | 27,33 | -1,51% | - |
| 11.09.2025 | 27,71 | 27,75 | 27,65 | 27,75 | -0,79% | - |
| 10.09.2025 | 27,94 | 27,97 | 27,94 | 27,97 | 0,14% | - |
| 09.09.2025 | 28,44 | 28,47 | 27,80 | 27,93 | -1,03% | - |
| 08.09.2025 | 28,54 | 28,94 | 28,00 | 28,22 | -1,09% | - |
| 05.09.2025 | 27,31 | 28,54 | 26,94 | 28,53 | 4,58% | - |
| 04.09.2025 | 26,82 | 27,28 | 26,59 | 27,28 | 1,79% | - |
| 03.09.2025 | 26,59 | 27,20 | 26,59 | 26,80 | 0,68% | - |
| 02.09.2025 | 26,94 | 27,25 | 26,62 | 26,62 | -1,22% | 275,00 |
| 01.09.2025 | 27,03 | 27,51 | 26,88 | 26,95 | -0,33% | - |
| 29.08.2025 | 27,74 | 27,97 | 26,88 | 27,04 | -2,59% | - |
| 28.08.2025 | 28,24 | 28,50 | 27,74 | 27,76 | -1,56% | 32,00 |
| 27.08.2025 | 27,42 | 28,27 | 27,35 | 28,20 | 2,84% | 45,00 |
| 26.08.2025 | 27,14 | 27,51 | 26,87 | 27,42 | 0,96% | - |
| 25.08.2025 | 27,32 | 27,54 | 27,12 | 27,16 | -0,66% | - |
| 22.08.2025 | 27,38 | 27,76 | 27,28 | 27,34 | -0,11% | - |
| 21.08.2025 | 27,25 | 27,54 | 27,05 | 27,37 | 0,40% | - |
| 20.08.2025 | 27,53 | 27,66 | 27,12 | 27,26 | -0,94% | - |
| 19.08.2025 | 28,18 | 28,45 | 27,47 | 27,52 | -2,48% | - |
| 18.08.2025 | 27,76 | 28,27 | 27,63 | 28,22 | 1,58% | 1.020,00 |
| 15.08.2025 | 27,36 | 27,82 | 27,33 | 27,78 | 1,54% | 200,00 |
| 14.08.2025 | 27,65 | 28,28 | 27,00 | 27,36 | -1,08% | - |
| 13.08.2025 | 27,03 | 27,79 | 26,99 | 27,66 | 2,29% | - |
| 12.08.2025 | 27,16 | 27,36 | 26,82 | 27,04 | -0,66% | 49,00 |
| 11.08.2025 | 28,03 | 28,05 | 27,20 | 27,22 | -2,40% | - |
| 08.08.2025 | 28,07 | 28,64 | 27,76 | 27,89 | -0,64% | - |
| 07.08.2025 | 28,09 | 28,58 | 28,01 | 28,07 | 0,11% | - |
| 06.08.2025 | 28,56 | 29,25 | 26,35 | 28,04 | -1,89% | 593,00 |
| 05.08.2025 | 28,66 | 29,48 | 28,01 | 28,58 | -0,38% | - |
| 04.08.2025 | 28,10 | 28,89 | 28,10 | 28,69 | 1,81% | - |
| 01.08.2025 | 28,48 | 28,71 | 27,73 | 28,18 | -1,05% | - |
| 31.07.2025 | 28,93 | 29,13 | 28,44 | 28,48 | -1,42% | - |
| 30.07.2025 | 28,25 | 29,19 | 28,22 | 28,89 | 2,30% | - |