27,340€
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,32 | 27,54 | 27,19 | 27,36 | 0,07% | - |
| 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% | - |
| 29.07.2025 | 28,54 | 28,54 | 27,72 | 28,24 | 0,25% | - |
| 28.07.2025 | 27,45 | 28,95 | 27,39 | 28,17 | 2,55% | 2,00 |
| 25.07.2025 | 25,99 | 27,50 | 25,88 | 27,47 | 5,65% | 14,00 |
| 24.07.2025 | 28,34 | 28,38 | 23,90 | 26,00 | -8,26% | 2.317,00 |
| 23.07.2025 | 27,90 | 28,98 | 27,90 | 28,34 | 1,58% | - |
| 22.07.2025 | 27,36 | 28,32 | 26,78 | 27,90 | 2,12% | 700,00 |
| 21.07.2025 | 26,77 | 27,41 | 26,38 | 27,32 | 2,02% | - |
| 18.07.2025 | 26,35 | 27,09 | 26,35 | 26,78 | 1,52% | - |
| 17.07.2025 | 25,99 | 26,75 | 25,84 | 26,38 | 1,50% | - |
| 16.07.2025 | 26,08 | 26,31 | 25,82 | 25,99 | -0,31% | - |
| 15.07.2025 | 26,16 | 26,55 | 26,05 | 26,07 | -0,34% | - |
| 14.07.2025 | 25,79 | 26,16 | 25,64 | 26,16 | 0,96% | 5,00 |
| 11.07.2025 | 26,07 | 26,23 | 25,85 | 25,91 | -0,77% | - |
| 10.07.2025 | 25,34 | 26,27 | 25,24 | 26,11 | 2,71% | - |
| 09.07.2025 | 24,70 | 25,48 | 24,64 | 25,42 | 2,75% | - |
| 08.07.2025 | 24,23 | 24,91 | 23,97 | 24,74 | 2,19% | - |
| 07.07.2025 | 24,49 | 24,59 | 24,16 | 24,21 | -1,22% | 1.000,00 |
| 04.07.2025 | 24,69 | 24,70 | 24,48 | 24,51 | -0,65% | - |
| 03.07.2025 | 24,34 | 25,18 | 24,24 | 24,67 | 1,44% | 1.000,00 |
| 02.07.2025 | 23,68 | 24,39 | 23,68 | 24,32 | 2,62% | - |
| 01.07.2025 | 23,85 | 23,99 | 23,57 | 23,70 | -0,63% | - |
| 30.06.2025 | 23,95 | 24,11 | 23,58 | 23,85 | -0,38% | - |
| 27.06.2025 | 24,03 | 24,26 | 23,72 | 23,94 | -0,33% | - |
| 26.06.2025 | 23,84 | 24,15 | 23,82 | 24,02 | 0,92% | - |
| 25.06.2025 | 23,88 | 24,02 | 23,70 | 23,80 | -0,34% | - |
| 24.06.2025 | 23,70 | 24,02 | 23,33 | 23,88 | 2,18% | 1.250,00 |
| 23.06.2025 | 23,70 | 23,99 | 23,14 | 23,37 | -1,39% | - |
| 20.06.2025 | 23,95 | 24,67 | 23,49 | 23,70 | -1,04% | 277,00 |
| 19.06.2025 | 24,59 | 24,66 | 23,78 | 23,95 | -2,68% | - |
| 18.06.2025 | 24,35 | 24,72 | 23,96 | 24,61 | 0,90% | - |
| 17.06.2025 | 24,90 | 24,98 | 24,01 | 24,39 | -2,24% | - |
| 16.06.2025 | 25,03 | 25,38 | 24,82 | 24,95 | -0,40% | 1.250,00 |
| 13.06.2025 | 25,10 | 25,39 | 24,48 | 25,05 | 0,28% | 561,00 |
| 12.06.2025 | 24,73 | 25,03 | 24,61 | 24,98 | 0,77% | - |
| 11.06.2025 | 24,71 | 25,27 | 24,71 | 24,79 | -0,08% | - |
| 10.06.2025 | 24,58 | 25,19 | 24,58 | 24,81 | 0,77% | - |
| 09.06.2025 | 24,35 | 24,92 | 24,31 | 24,62 | 1,11% | 1.250,00 |
| 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% | - |