27,330€
3,17%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,40 | 27,41 | 26,87 | 27,16 | 2,53% | - |
| 20.10.2026 | 26,46 | 26,51 | 26,43 | 26,49 | 0,00% | - |
| 19.10.2026 | 26,57 | 26,69 | 26,23 | 26,49 | -0,08% | - |
| 16.10.2026 | 26,62 | 26,82 | 26,12 | 26,51 | -0,93% | - |
| 15.10.2026 | 26,31 | 26,98 | 26,04 | 26,76 | 2,37% | - |
| 14.10.2026 | 25,89 | 26,27 | 25,58 | 26,14 | 0,23% | - |
| 13.10.2026 | 26,43 | 26,53 | 26,07 | 26,08 | -1,10% | - |
| 12.10.2026 | 26,62 | 26,69 | 26,35 | 26,37 | -0,08% | - |
| 09.10.2026 | 26,43 | 26,70 | 26,12 | 26,39 | 0,00% | - |
| 08.10.2026 | 26,75 | 26,84 | 25,61 | 26,39 | 1,62% | - |
| 07.10.2026 | 25,95 | 26,25 | 25,83 | 25,97 | -2,04% | - |
| 06.10.2026 | 26,19 | 26,51 | 26,16 | 26,51 | 0,11% | - |
| 05.10.2026 | 25,87 | 26,51 | 25,77 | 26,48 | 2,72% | - |
| 02.10.2026 | 25,85 | 26,02 | 25,30 | 25,78 | -0,27% | - |
| 01.10.2026 | 26,20 | 26,40 | 25,61 | 25,85 | -2,16% | - |
| 30.09.2026 | 26,22 | 26,49 | 25,95 | 26,42 | 1,30% | - |
| 29.09.2026 | 26,25 | 26,36 | 25,94 | 26,08 | -0,57% | - |
| 28.09.2026 | 25,72 | 26,38 | 25,44 | 26,23 | 1,59% | - |
| 25.09.2026 | 26,70 | 26,76 | 25,78 | 25,82 | -2,53% | - |
| 24.09.2026 | 26,91 | 27,13 | 26,30 | 26,49 | -2,50% | - |
| 23.09.2026 | 26,20 | 27,82 | 26,20 | 27,17 | 3,47% | - |
| 22.09.2026 | 25,75 | 26,48 | 25,68 | 26,26 | 1,66% | - |
| 21.09.2026 | 24,87 | 25,83 | 24,72 | 25,83 | 2,58% | - |
| 18.09.2026 | 25,22 | 25,42 | 24,65 | 25,18 | 1,33% | - |
| 17.09.2026 | 24,07 | 25,03 | 24,07 | 24,85 | 3,41% | - |
| 16.09.2026 | 24,09 | 24,39 | 23,69 | 24,03 | 0,21% | - |
| 15.09.2026 | 23,17 | 24,01 | 23,11 | 23,98 | 2,43% | - |
| 14.09.2026 | 23,25 | 23,67 | 23,18 | 23,41 | 0,26% | - |
| 11.09.2026 | 23,21 | 23,66 | 23,20 | 23,35 | 0,39% | - |
| 10.09.2026 | 23,71 | 24,03 | 23,22 | 23,26 | -2,27% | - |
| 09.09.2026 | 23,88 | 24,11 | 23,62 | 23,80 | -2,66% | - |
| 08.09.2026 | 24,42 | 24,55 | 24,33 | 24,45 | -0,29% | - |
| 07.09.2026 | 24,63 | 24,64 | 24,21 | 24,52 | -0,77% | - |
| 04.09.2026 | 24,83 | 25,11 | 24,55 | 24,71 | -0,92% | - |
| 03.09.2026 | 24,89 | 25,21 | 24,79 | 24,94 | -0,72% | - |
| 02.09.2026 | 24,70 | 25,41 | 24,59 | 25,12 | 1,91% | - |
| 01.09.2026 | 24,55 | 24,79 | 24,47 | 24,65 | 0,49% | - |
| 31.08.2026 | 25,00 | 25,06 | 24,45 | 24,53 | -1,53% | - |
| 28.08.2026 | 25,46 | 25,56 | 24,87 | 24,91 | -2,01% | - |
| 27.08.2026 | 25,12 | 25,44 | 24,99 | 25,42 | 0,36% | - |
| 26.08.2026 | 25,54 | 25,66 | 25,08 | 25,33 | -0,35% | - |
| 25.08.2026 | 24,99 | 25,57 | 24,82 | 25,42 | 3,92% | - |
| 24.08.2026 | 24,72 | 24,73 | 24,33 | 24,46 | -1,17% | - |
| 21.08.2026 | 24,18 | 25,06 | 24,14 | 24,75 | 2,36% | - |
| 20.08.2026 | 25,24 | 25,74 | 24,17 | 24,18 | -4,65% | - |
| 19.08.2026 | 24,11 | 25,76 | 24,04 | 25,36 | 5,75% | - |
| 18.08.2026 | 23,83 | 24,03 | 23,65 | 23,98 | 0,50% | - |
| 17.08.2026 | 23,86 | 24,24 | 23,78 | 23,86 | 0,13% | - |
| 14.08.2026 | 24,37 | 24,43 | 23,74 | 23,83 | -2,22% | - |
| 13.08.2026 | 24,28 | 24,59 | 24,08 | 24,37 | 0,41% | 120,00 |
| 12.08.2026 | 24,89 | 24,99 | 24,14 | 24,27 | -3,11% | - |
| 11.08.2026 | 23,41 | 25,05 | 22,53 | 25,05 | 6,51% | - |
| 10.08.2026 | 23,44 | 23,65 | 23,26 | 23,52 | 0,43% | - |
| 07.08.2026 | 22,78 | 23,46 | 22,56 | 23,42 | 3,63% | 200,00 |
| 06.08.2026 | 22,49 | 22,94 | 22,34 | 22,60 | 0,27% | - |
| 05.08.2026 | 22,99 | 23,35 | 22,54 | 22,54 | -2,97% | - |
| 04.08.2026 | 23,35 | 23,54 | 23,15 | 23,23 | -2,56% | - |
| 03.08.2026 | 23,72 | 23,89 | 23,72 | 23,84 | 0,13% | - |
| 31.07.2026 | 24,07 | 24,46 | 23,70 | 23,81 | -0,83% | 250,00 |
| 30.07.2026 | 24,03 | 24,38 | 23,85 | 24,01 | -1,76% | - |
| 29.07.2026 | 24,74 | 25,05 | 24,40 | 24,44 | -1,69% | - |
| 28.07.2026 | 24,80 | 25,23 | 24,60 | 24,86 | 0,44% | - |
| 27.07.2026 | 24,46 | 24,79 | 24,46 | 24,75 | 1,10% | - |
| 24.07.2026 | 24,81 | 25,02 | 24,43 | 24,48 | -1,13% | - |
| 23.07.2026 | 25,26 | 25,69 | 24,58 | 24,76 | -3,47% | - |
| 22.07.2026 | 25,57 | 25,70 | 25,44 | 25,65 | 0,23% | - |
| 21.07.2026 | 25,39 | 25,82 | 25,34 | 25,59 | -0,39% | - |
| 20.07.2026 | 26,18 | 26,45 | 25,59 | 25,69 | -1,31% | - |
| 17.07.2026 | 25,89 | 26,09 | 25,56 | 26,03 | 0,08% | - |
| 16.07.2026 | 25,73 | 26,13 | 25,64 | 26,01 | 0,93% | - |
| 15.07.2026 | 25,80 | 25,97 | 25,57 | 25,77 | -0,19% | 315,00 |
| 14.07.2026 | 26,14 | 26,34 | 25,69 | 25,82 | -2,27% | - |
| 13.07.2026 | 26,37 | 26,58 | 26,05 | 26,42 | -0,04% | - |
| 10.07.2026 | 26,72 | 26,94 | 26,10 | 26,43 | -1,31% | - |
| 09.07.2026 | 26,81 | 26,98 | 26,55 | 26,78 | 0,22% | - |
| 08.07.2026 | 26,88 | 26,97 | 26,71 | 26,72 | -0,11% | - |
| 07.07.2026 | 26,44 | 26,75 | 26,25 | 26,75 | 0,19% | - |
| 06.07.2026 | 26,90 | 26,92 | 26,70 | 26,70 | 0,83% | - |
| 03.07.2026 | 26,40 | 26,64 | 26,38 | 26,48 | -0,08% | - |
| 02.07.2026 | 26,04 | 26,57 | 25,90 | 26,50 | 0,99% | - |
| 01.07.2026 | 26,24 | 26,24 | 26,17 | 26,24 | 0,00% | - |
| 30.06.2026 | 25,75 | 26,77 | 25,75 | 26,24 | 1,12% | - |
| 29.06.2026 | 25,74 | 26,03 | 25,59 | 25,95 | 4,01% | - |
| 26.06.2026 | 25,34 | 25,34 | 24,91 | 24,95 | -0,87% | - |
| 25.06.2026 | 25,50 | 25,73 | 25,13 | 25,17 | -1,37% | - |
| 24.06.2026 | 25,36 | 25,58 | 25,24 | 25,52 | 1,47% | - |
| 23.06.2026 | 25,07 | 25,34 | 24,81 | 25,15 | 2,65% | - |
| 22.06.2026 | 24,56 | 24,71 | 24,38 | 24,50 | -0,20% | 20,00 |
| 19.06.2026 | 24,59 | 24,59 | 24,43 | 24,55 | 0,00% | - |
| 18.06.2026 | 24,76 | 25,16 | 24,55 | 24,55 | 0,53% | - |
| 17.06.2026 | 24,12 | 24,43 | 24,04 | 24,42 | -1,73% | - |
| 16.06.2026 | 24,88 | 25,32 | 24,64 | 24,85 | -0,20% | - |
| 15.06.2026 | 25,16 | 25,37 | 24,75 | 24,90 | -0,12% | - |
| 12.06.2026 | 24,88 | 24,99 | 24,71 | 24,93 | 0,65% | - |
| 11.06.2026 | 24,60 | 24,95 | 24,47 | 24,77 | 1,56% | - |
| 10.06.2026 | 24,27 | 24,66 | 24,19 | 24,39 | 0,08% | 376,00 |
| 09.06.2026 | 24,16 | 24,40 | 23,85 | 24,37 | 0,29% | - |
| 08.06.2026 | 24,03 | 24,37 | 24,01 | 24,30 | 1,12% | - |
| 05.06.2026 | 24,04 | 24,04 | 23,97 | 24,03 | -0,12% | - |
| 04.06.2026 | 23,45 | 24,14 | 23,32 | 24,06 | 2,82% | - |