23,640€
-0,04%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,71 | 23,72 | 23,69 | 23,70 | 0,21% | - |
| 07.05.2026 | 24,69 | 24,80 | 23,12 | 23,65 | -4,17% | - |
| 06.05.2026 | 24,33 | 24,84 | 24,33 | 24,68 | 2,07% | - |
| 05.05.2026 | 24,26 | 24,60 | 24,16 | 24,18 | 0,08% | - |
| 04.05.2026 | 23,75 | 24,43 | 23,68 | 24,16 | 1,51% | 6,00 |
| 30.04.2026 | 23,83 | 24,16 | 23,69 | 23,80 | -0,75% | 78,00 |
| 29.04.2026 | 24,29 | 24,39 | 23,54 | 23,98 | -1,72% | - |
| 28.04.2026 | 24,40 | 24,54 | 24,11 | 24,40 | 0,00% | - |
| 27.04.2026 | 24,46 | 24,46 | 24,36 | 24,40 | -1,45% | - |
| 24.04.2026 | 24,65 | 24,82 | 24,51 | 24,76 | 0,12% | - |
| 23.04.2026 | 24,91 | 24,95 | 24,57 | 24,73 | -0,76% | 1.300,00 |
| 22.04.2026 | 24,73 | 24,94 | 24,71 | 24,92 | 0,32% | - |
| 21.04.2026 | 24,83 | 24,86 | 24,83 | 24,84 | 0,04% | - |
| 20.04.2026 | 24,83 | 24,95 | 24,54 | 24,83 | 0,89% | - |
| 17.04.2026 | 24,55 | 24,63 | 24,55 | 24,61 | 0,12% | - |
| 16.04.2026 | 24,81 | 24,91 | 24,42 | 24,58 | -0,28% | - |
| 15.04.2026 | 24,35 | 24,84 | 24,26 | 24,65 | 1,44% | - |
| 14.04.2026 | 24,27 | 24,50 | 24,04 | 24,30 | 0,75% | - |
| 13.04.2026 | 24,15 | 24,38 | 23,72 | 24,12 | -0,66% | - |
| 10.04.2026 | 24,45 | 24,83 | 24,24 | 24,28 | 0,12% | - |
| 09.04.2026 | 24,84 | 24,84 | 24,19 | 24,25 | -4,34% | - |
| 08.04.2026 | 24,97 | 26,00 | 24,97 | 25,35 | 1,85% | - |
| 07.04.2026 | 25,57 | 25,57 | 24,54 | 24,89 | -2,20% | - |
| 02.04.2026 | 25,84 | 25,84 | 25,14 | 25,45 | -1,47% | 224,00 |
| 01.04.2026 | 26,02 | 26,45 | 25,58 | 25,83 | -1,97% | - |
| 31.03.2026 | 25,18 | 26,50 | 25,18 | 26,35 | 3,99% | 191,00 |
| 30.03.2026 | 25,13 | 25,61 | 24,90 | 25,34 | -0,51% | - |
| 27.03.2026 | 26,49 | 26,56 | 25,34 | 25,47 | -2,82% | - |
| 26.03.2026 | 26,44 | 26,53 | 26,07 | 26,21 | -1,50% | - |
| 25.03.2026 | 25,83 | 26,68 | 25,71 | 26,61 | 1,41% | 6.515,00 |
| 24.03.2026 | 27,25 | 28,23 | 26,09 | 26,24 | -4,30% | - |
| 23.03.2026 | 27,63 | 28,10 | 26,90 | 27,42 | -1,33% | 2,00 |
| 20.03.2026 | 28,12 | 28,46 | 27,70 | 27,79 | -0,39% | - |
| 19.03.2026 | 28,01 | 28,52 | 27,71 | 27,90 | -0,29% | - |
| 18.03.2026 | 28,87 | 29,16 | 27,84 | 27,98 | -1,41% | - |
| 17.03.2026 | 28,24 | 28,43 | 28,06 | 28,38 | -0,04% | - |
| 16.03.2026 | 27,86 | 28,52 | 27,61 | 28,39 | 2,20% | 1,00 |
| 13.03.2026 | 27,64 | 28,26 | 27,47 | 27,78 | 0,18% | 20,00 |
| 12.03.2026 | 27,97 | 28,37 | 27,55 | 27,73 | -1,39% | - |
| 11.03.2026 | 28,61 | 28,71 | 27,84 | 28,12 | -1,37% | - |
| 10.03.2026 | 28,12 | 28,85 | 28,10 | 28,51 | 1,46% | - |
| 09.03.2026 | 27,53 | 28,43 | 27,29 | 28,10 | -0,60% | - |
| 06.03.2026 | 28,58 | 28,83 | 28,10 | 28,27 | -1,70% | - |
| 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% | - |