25,690€
-1,80%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,12 | 26,22 | 25,55 | 25,69 | -1,80% | - |
| 03.12.2024 | 26,61 | 26,69 | 26,09 | 26,16 | -1,69% | - |
| 02.12.2024 | 25,99 | 26,65 | 25,77 | 26,61 | 1,88% | - |
| 29.11.2024 | 26,18 | 26,44 | 26,01 | 26,12 | -0,23% | - |
| 28.11.2024 | 26,51 | 26,77 | 26,03 | 26,18 | -1,24% | - |
| 27.11.2024 | 25,59 | 26,85 | 25,50 | 26,51 | 3,60% | - |
| 26.11.2024 | 25,93 | 26,09 | 25,56 | 25,59 | -1,31% | 200,00 |
| 25.11.2024 | 26,02 | 26,43 | 25,48 | 25,93 | -0,35% | 200,00 |
| 22.11.2024 | 24,03 | 26,02 | 23,96 | 26,02 | 8,28% | 5.500,00 |
| 21.11.2024 | 24,58 | 24,83 | 23,65 | 24,03 | -2,36% | 360,00 |
| 20.11.2024 | 25,34 | 25,40 | 24,17 | 24,61 | -2,53% | 350,00 |
| 19.11.2024 | 25,42 | 25,69 | 25,02 | 25,25 | -0,67% | - |
| 18.11.2024 | 25,45 | 25,99 | 25,29 | 25,42 | -0,12% | - |
| 15.11.2024 | 26,30 | 26,39 | 25,40 | 25,45 | -3,45% | - |
| 14.11.2024 | 26,00 | 26,70 | 25,77 | 26,36 | 1,38% | - |
| 13.11.2024 | 25,71 | 26,12 | 25,31 | 26,00 | 1,13% | - |
| 12.11.2024 | 26,02 | 26,53 | 25,66 | 25,71 | -2,02% | - |
| 11.11.2024 | 25,19 | 26,40 | 25,19 | 26,24 | 4,17% | 1,00 |
| 08.11.2024 | 25,43 | 25,64 | 25,01 | 25,19 | -0,94% | - |
| 07.11.2024 | 25,19 | 25,65 | 24,95 | 25,43 | 0,71% | - |
| 06.11.2024 | 24,87 | 25,44 | 24,55 | 25,25 | 1,28% | - |
| 05.11.2024 | 24,43 | 24,93 | 24,43 | 24,93 | 1,92% | - |
| 04.11.2024 | 24,74 | 24,87 | 24,41 | 24,46 | -1,13% | 840,00 |
| 01.11.2024 | 24,39 | 25,01 | 24,15 | 24,74 | 1,44% | - |
| 31.10.2024 | 26,24 | 26,24 | 24,03 | 24,39 | -7,05% | 675,00 |
| 30.10.2024 | 26,22 | 26,81 | 26,16 | 26,24 | -0,42% | - |
| 29.10.2024 | 26,59 | 27,05 | 26,32 | 26,35 | -1,01% | - |
| 28.10.2024 | 26,86 | 27,24 | 26,54 | 26,62 | -0,41% | - |
| 25.10.2024 | 27,08 | 27,50 | 26,63 | 26,73 | -1,44% | - |
| 24.10.2024 | 27,75 | 27,94 | 27,02 | 27,12 | -2,41% | - |
| 23.10.2024 | 28,04 | 28,35 | 27,50 | 27,79 | -0,75% | - |
| 22.10.2024 | 28,66 | 28,79 | 27,59 | 28,00 | -2,54% | 35,00 |
| 21.10.2024 | 28,08 | 28,87 | 27,96 | 28,73 | 2,31% | 350,00 |
| 18.10.2024 | 27,89 | 28,38 | 27,63 | 28,08 | 0,61% | - |
| 17.10.2024 | 27,13 | 28,11 | 27,04 | 27,91 | 2,88% | 188,00 |
| 16.10.2024 | 26,88 | 27,35 | 26,80 | 27,13 | 0,93% | - |
| 15.10.2024 | 26,80 | 27,17 | 26,71 | 26,88 | 0,30% | 109,00 |
| 14.10.2024 | 27,04 | 27,27 | 26,68 | 26,80 | -0,78% | - |
| 11.10.2024 | 26,73 | 27,50 | 26,27 | 27,01 | 1,05% | 20,00 |
| 10.10.2024 | 26,74 | 27,13 | 26,57 | 26,73 | -0,04% | - |
| 09.10.2024 | 27,06 | 27,19 | 26,66 | 26,74 | -1,04% | - |
| 08.10.2024 | 27,43 | 27,49 | 26,84 | 27,02 | -2,14% | - |
| 07.10.2024 | 26,61 | 27,88 | 26,55 | 27,61 | 4,11% | 550,00 |
| 04.10.2024 | 25,64 | 26,56 | 25,54 | 26,52 | 3,72% | - |
| 03.10.2024 | 25,69 | 25,79 | 25,37 | 25,57 | -0,58% | - |
| 02.10.2024 | 25,77 | 26,03 | 25,58 | 25,72 | 0,04% | - |
| 01.10.2024 | 25,87 | 26,31 | 25,51 | 25,71 | -0,50% | - |
| 30.09.2024 | 26,27 | 26,56 | 25,63 | 25,84 | -1,30% | 94,00 |
| 27.09.2024 | 26,36 | 26,55 | 26,16 | 26,18 | -0,68% | - |
| 26.09.2024 | 25,78 | 26,42 | 25,61 | 26,36 | 2,73% | 100,00 |
| 25.09.2024 | 25,84 | 25,97 | 25,46 | 25,66 | -0,70% | - |
| 24.09.2024 | 26,39 | 26,63 | 25,83 | 25,84 | -1,97% | - |
| 23.09.2024 | 26,65 | 26,95 | 26,28 | 26,36 | -1,09% | - |
| 20.09.2024 | 27,19 | 27,19 | 26,18 | 26,65 | -1,99% | 300,00 |
| 19.09.2024 | 27,26 | 27,79 | 26,79 | 27,19 | -0,40% | 1.870,00 |
| 18.09.2024 | 27,33 | 27,59 | 27,05 | 27,30 | -0,11% | - |
| 17.09.2024 | 27,52 | 27,77 | 27,21 | 27,33 | -0,55% | - |
| 16.09.2024 | 27,33 | 27,84 | 26,95 | 27,48 | 0,55% | - |
| 13.09.2024 | 26,30 | 27,35 | 26,22 | 27,33 | 3,92% | 800,00 |
| 12.09.2024 | 26,54 | 26,62 | 25,91 | 26,30 | -1,05% | - |
| 11.09.2024 | 26,25 | 26,75 | 26,03 | 26,58 | 1,37% | 2.670,00 |
| 10.09.2024 | 25,73 | 26,29 | 25,35 | 26,22 | 1,67% | 2.261,00 |
| 09.09.2024 | 24,78 | 25,79 | 24,74 | 25,79 | 4,97% | - |
| 06.09.2024 | 25,32 | 25,49 | 24,54 | 24,57 | -2,96% | 200,00 |
| 05.09.2024 | 25,62 | 25,85 | 25,09 | 25,32 | -1,33% | - |
| 04.09.2024 | 25,87 | 25,97 | 25,49 | 25,66 | -1,42% | - |
| 03.09.2024 | 26,59 | 26,68 | 25,92 | 26,03 | -2,11% | - |
| 02.09.2024 | 26,38 | 26,64 | 26,09 | 26,59 | 0,68% | 75,00 |
| 30.08.2024 | 26,88 | 26,94 | 26,27 | 26,41 | -1,68% | 515,00 |
| 29.08.2024 | 27,16 | 27,27 | 26,67 | 26,86 | -0,96% | - |
| 28.08.2024 | 26,52 | 27,18 | 26,27 | 27,12 | 2,26% | - |
| 27.08.2024 | 25,51 | 27,65 | 25,51 | 26,52 | 3,96% | 3.650,00 |
| 26.08.2024 | 23,10 | 26,09 | 23,07 | 25,51 | 10,15% | 2.512,00 |
| 23.08.2024 | 22,54 | 23,65 | 22,52 | 23,16 | 3,39% | 325,00 |
| 22.08.2024 | 22,64 | 22,81 | 22,32 | 22,40 | -1,06% | - |
| 21.08.2024 | 22,45 | 22,82 | 22,12 | 22,64 | 1,12% | - |
| 20.08.2024 | 22,34 | 22,69 | 22,13 | 22,39 | 0,36% | - |
| 19.08.2024 | 22,12 | 22,49 | 22,05 | 22,31 | 0,86% | 223,00 |
| 16.08.2024 | 22,20 | 22,39 | 22,01 | 22,12 | -0,18% | - |
| 15.08.2024 | 22,02 | 22,37 | 22,00 | 22,16 | 0,64% | - |
| 14.08.2024 | 22,26 | 22,41 | 21,88 | 22,02 | -1,08% | - |
| 13.08.2024 | 22,35 | 22,57 | 22,01 | 22,26 | -0,18% | 230,00 |
| 12.08.2024 | 22,65 | 23,07 | 22,26 | 22,30 | -1,28% | 230,00 |
| 09.08.2024 | 23,36 | 23,65 | 22,59 | 22,59 | -3,46% | - |
| 08.08.2024 | 23,87 | 24,10 | 23,30 | 23,40 | -1,47% | - |
| 07.08.2024 | 22,89 | 24,43 | 22,89 | 23,75 | 3,89% | 422,00 |
| 06.08.2024 | 22,66 | 23,57 | 22,66 | 22,86 | 0,66% | - |
| 05.08.2024 | 23,41 | 23,41 | 22,41 | 22,71 | -2,74% | 775,00 |
| 02.08.2024 | 24,79 | 24,97 | 23,35 | 23,35 | -6,79% | 90,00 |
| 01.08.2024 | 24,80 | 25,26 | 24,57 | 25,05 | 1,13% | - |
| 31.07.2024 | 25,56 | 25,78 | 24,67 | 24,77 | -2,82% | 100,00 |
| 30.07.2024 | 25,56 | 25,57 | 25,04 | 25,49 | -0,27% | 580,00 |
| 29.07.2024 | 25,40 | 25,57 | 25,11 | 25,56 | 0,99% | 59,00 |
| 26.07.2024 | 25,27 | 25,37 | 25,05 | 25,31 | 0,16% | 390,00 |
| 25.07.2024 | 25,14 | 25,44 | 24,47 | 25,27 | 0,16% | 400,00 |
| 24.07.2024 | 25,05 | 25,27 | 24,79 | 25,23 | 0,64% | - |
| 23.07.2024 | 24,93 | 25,20 | 24,80 | 25,07 | 0,40% | - |
| 22.07.2024 | 24,07 | 24,97 | 24,07 | 24,97 | 3,74% | - |
| 19.07.2024 | 24,47 | 24,65 | 23,89 | 24,07 | -1,88% | - |
| 18.07.2024 | 24,71 | 24,99 | 24,45 | 24,53 | -0,73% | - |