28,890€
-2,66%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |