28,180€
-2,02%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,58 | 28,83 | 28,27 | 28,30 | -1,60% | - |
| 05.03.2026 | 28,79 | 29,87 | 28,54 | 28,76 | 1,84% | - |
| 04.03.2026 | 28,43 | 28,43 | 28,02 | 28,24 | 0,00% | - |
| 03.03.2026 | 29,13 | 29,13 | 28,03 | 28,24 | -3,09% | - |
| 02.03.2026 | 28,24 | 29,16 | 27,88 | 29,14 | 1,78% | - |
| 27.02.2026 | 28,21 | 29,27 | 28,15 | 28,63 | 1,78% | - |
| 26.02.2026 | 28,82 | 28,90 | 27,96 | 28,13 | -3,86% | - |
| 25.02.2026 | 29,33 | 29,65 | 29,01 | 29,26 | -0,91% | - |
| 24.02.2026 | 28,63 | 30,66 | 28,24 | 29,53 | 3,91% | 150,00 |
| 23.02.2026 | 28,66 | 28,82 | 27,91 | 28,42 | 0,04% | - |
| 20.02.2026 | 29,09 | 29,15 | 28,28 | 28,41 | -1,35% | - |
| 19.02.2026 | 29,20 | 29,38 | 28,64 | 28,80 | -1,34% | 2,00 |
| 18.02.2026 | 28,65 | 29,20 | 28,62 | 29,19 | 3,29% | - |
| 17.02.2026 | 28,00 | 28,66 | 27,82 | 28,26 | 0,78% | - |
| 16.02.2026 | 28,44 | 28,60 | 27,99 | 28,04 | -1,37% | - |
| 13.02.2026 | 28,19 | 28,61 | 28,09 | 28,43 | -0,91% | - |
| 12.02.2026 | 28,67 | 28,71 | 28,62 | 28,69 | 0,70% | - |
| 11.02.2026 | 28,49 | 28,51 | 28,47 | 28,49 | 0,35% | - |
| 10.02.2026 | 28,20 | 28,59 | 27,95 | 28,39 | 0,67% | - |
| 09.02.2026 | 28,10 | 28,20 | 28,01 | 28,20 | -0,74% | - |
| 06.02.2026 | 28,41 | 28,45 | 28,35 | 28,41 | -2,90% | - |
| 05.02.2026 | 29,25 | 29,36 | 28,88 | 29,26 | -0,10% | - |
| 04.02.2026 | 29,14 | 29,49 | 28,91 | 29,29 | 1,03% | - |
| 03.02.2026 | 28,98 | 29,34 | 28,56 | 28,99 | 2,26% | - |
| 02.02.2026 | 28,36 | 28,39 | 28,33 | 28,35 | -0,98% | - |
| 30.01.2026 | 28,43 | 28,76 | 28,21 | 28,63 | 0,32% | - |
| 29.01.2026 | 28,31 | 28,74 | 28,26 | 28,54 | 0,85% | - |
| 28.01.2026 | 28,82 | 29,08 | 28,12 | 28,30 | -2,18% | - |
| 27.01.2026 | 28,81 | 29,31 | 28,81 | 28,93 | 0,21% | - |
| 26.01.2026 | 28,89 | 28,92 | 28,83 | 28,87 | -0,62% | - |
| 23.01.2026 | 29,24 | 29,57 | 28,64 | 29,05 | -0,41% | 200,00 |
| 22.01.2026 | 28,63 | 29,41 | 28,53 | 29,17 | 2,86% | - |
| 21.01.2026 | 28,41 | 29,12 | 28,08 | 28,36 | 3,73% | - |
| 20.01.2026 | 27,39 | 27,43 | 26,98 | 27,34 | -0,40% | - |
| 19.01.2026 | 28,72 | 28,72 | 27,39 | 27,45 | -4,42% | - |
| 16.01.2026 | 29,26 | 29,46 | 28,65 | 28,72 | -1,91% | - |
| 15.01.2026 | 29,17 | 29,76 | 29,09 | 29,28 | 0,76% | - |
| 14.01.2026 | 28,64 | 29,29 | 28,33 | 29,06 | 1,89% | - |
| 13.01.2026 | 28,29 | 28,65 | 27,71 | 28,52 | 1,71% | - |
| 12.01.2026 | 28,39 | 28,56 | 27,87 | 28,04 | -1,30% | 38,00 |
| 09.01.2026 | 28,21 | 28,62 | 28,18 | 28,41 | 0,35% | - |
| 08.01.2026 | 28,09 | 28,46 | 28,04 | 28,31 | 0,32% | - |
| 07.01.2026 | 27,83 | 28,42 | 27,57 | 28,22 | 0,93% | - |
| 06.01.2026 | 27,83 | 28,93 | 27,62 | 27,96 | 1,71% | - |
| 05.01.2026 | 28,10 | 28,31 | 27,03 | 27,49 | -2,38% | - |
| 02.01.2026 | 28,03 | 28,39 | 27,71 | 28,16 | 0,72% | 200,00 |
| 30.12.2025 | 28,04 | 28,10 | 27,96 | 27,96 | -0,57% | - |
| 29.12.2025 | 27,79 | 28,18 | 27,62 | 28,12 | 1,15% | 305,00 |
| 23.12.2025 | 27,60 | 28,09 | 27,55 | 27,80 | 0,51% | - |
| 22.12.2025 | 27,55 | 27,97 | 27,53 | 27,66 | 0,66% | - |
| 19.12.2025 | 26,98 | 27,70 | 26,66 | 27,48 | 1,82% | - |
| 18.12.2025 | 26,79 | 27,16 | 26,79 | 26,99 | 1,47% | - |
| 17.12.2025 | 26,34 | 26,68 | 26,26 | 26,60 | 0,80% | 3,00 |
| 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 |