23,710€
-3,03%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 23,58 | 23,59 | 23,23 | 23,40 | -0,55% | - |
| 02.06.2026 | 23,82 | 23,91 | 23,11 | 23,53 | -3,09% | - |
| 01.06.2026 | 24,43 | 24,55 | 24,09 | 24,28 | -0,78% | - |
| 29.05.2026 | 24,46 | 24,53 | 24,45 | 24,47 | 2,73% | - |
| 28.05.2026 | 23,93 | 24,12 | 23,75 | 23,82 | -0,58% | 85,00 |
| 27.05.2026 | 23,78 | 24,06 | 23,60 | 23,96 | -0,08% | - |
| 26.05.2026 | 24,02 | 24,02 | 23,91 | 23,98 | -0,04% | - |
| 25.05.2026 | 23,98 | 24,15 | 23,70 | 23,99 | 0,29% | - |
| 22.05.2026 | 23,96 | 23,97 | 23,91 | 23,92 | 2,13% | - |
| 21.05.2026 | 23,46 | 23,49 | 23,40 | 23,42 | 1,78% | - |
| 20.05.2026 | 23,01 | 23,03 | 22,99 | 23,01 | -0,09% | - |
| 19.05.2026 | 22,81 | 23,11 | 22,78 | 23,03 | 0,48% | - |
| 18.05.2026 | 23,32 | 23,35 | 22,62 | 22,92 | -2,51% | - |
| 15.05.2026 | 23,69 | 23,72 | 23,45 | 23,51 | -1,14% | - |
| 14.05.2026 | 24,02 | 24,12 | 23,53 | 23,78 | 2,19% | - |
| 13.05.2026 | 23,36 | 23,43 | 23,13 | 23,27 | -0,26% | - |
| 12.05.2026 | 23,33 | 23,35 | 23,33 | 23,33 | -3,07% | - |
| 11.05.2026 | 24,15 | 24,15 | 24,07 | 24,07 | 1,56% | - |
| 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% | - |