24,720€
0,73%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,52 | 24,91 | 24,40 | 24,40 | -0,85% | - |
| 04.11.2024 | 24,92 | 24,92 | 24,53 | 24,61 | -0,81% | - |
| 01.11.2024 | 24,30 | 25,23 | 24,11 | 24,81 | 0,98% | - |
| 31.10.2024 | 26,31 | 26,61 | 24,00 | 24,57 | -4,84% | - |
| 30.10.2024 | 26,51 | 26,74 | 25,81 | 25,82 | -3,98% | - |
| 29.10.2024 | 26,64 | 27,36 | 25,86 | 26,89 | -4,81% | - |
| 28.10.2024 | 27,08 | 28,25 | 26,54 | 28,25 | 5,49% | - |
| 25.10.2024 | 27,46 | 27,59 | 26,73 | 26,78 | -1,14% | - |
| 24.10.2024 | 28,08 | 28,10 | 27,02 | 27,09 | -2,55% | - |
| 23.10.2024 | 28,05 | 28,38 | 27,50 | 27,80 | -0,75% | - |
| 22.10.2024 | 29,00 | 29,01 | 27,56 | 28,01 | -2,71% | - |
| 21.10.2024 | 28,64 | 28,88 | 28,04 | 28,79 | 1,66% | - |
| 18.10.2024 | 27,92 | 28,64 | 27,58 | 28,32 | 1,47% | - |
| 17.10.2024 | 27,50 | 28,13 | 27,15 | 27,91 | 2,35% | - |
| 16.10.2024 | 26,87 | 27,50 | 26,81 | 27,27 | 1,45% | - |
| 15.10.2024 | 27,12 | 27,20 | 26,67 | 26,88 | -0,11% | 100,00 |
| 14.10.2024 | 27,55 | 27,58 | 26,68 | 26,91 | -1,28% | 42,00 |
| 11.10.2024 | 26,66 | 27,57 | 26,23 | 27,26 | 2,10% | - |
| 10.10.2024 | 26,71 | 27,17 | 26,60 | 26,70 | -0,37% | - |
| 09.10.2024 | 27,34 | 27,36 | 26,69 | 26,80 | -0,89% | - |
| 08.10.2024 | 27,33 | 27,67 | 26,85 | 27,04 | -1,82% | - |
| 07.10.2024 | 26,61 | 27,98 | 26,61 | 27,54 | 3,61% | 360,00 |
| 04.10.2024 | 25,93 | 26,58 | 24,53 | 26,58 | 3,38% | - |
| 03.10.2024 | 25,55 | 25,92 | 25,34 | 25,71 | 0,16% | - |
| 02.10.2024 | 25,71 | 26,00 | 25,55 | 25,67 | -0,08% | - |
| 01.10.2024 | 25,87 | 26,36 | 25,52 | 25,69 | -0,77% | - |
| 30.09.2024 | 26,31 | 26,51 | 25,62 | 25,89 | -1,18% | - |
| 27.09.2024 | 26,38 | 26,66 | 26,16 | 26,20 | -0,76% | - |
| 26.09.2024 | 25,75 | 26,42 | 25,64 | 26,40 | 2,68% | - |
| 25.09.2024 | 25,66 | 26,06 | 25,52 | 25,71 | -0,08% | - |
| 24.09.2024 | 26,41 | 26,61 | 25,68 | 25,73 | -2,32% | - |
| 23.09.2024 | 27,00 | 27,02 | 26,28 | 26,34 | -1,13% | - |
| 20.09.2024 | 27,55 | 27,56 | 26,21 | 26,64 | -2,13% | - |
| 19.09.2024 | 27,35 | 27,94 | 26,77 | 27,22 | -0,15% | - |
| 18.09.2024 | 27,76 | 27,78 | 27,08 | 27,26 | -0,91% | - |
| 17.09.2024 | 27,51 | 27,84 | 27,27 | 27,51 | 0,00% | - |
| 16.09.2024 | 27,24 | 27,89 | 26,96 | 27,51 | 1,07% | - |
| 13.09.2024 | 26,70 | 27,28 | 26,22 | 27,22 | 2,79% | - |
| 12.09.2024 | 26,59 | 26,82 | 25,88 | 26,48 | -0,38% | - |
| 11.09.2024 | 26,24 | 26,79 | 24,79 | 26,58 | 1,22% | - |
| 10.09.2024 | 25,66 | 26,33 | 25,35 | 26,26 | 2,06% | - |
| 09.09.2024 | 25,17 | 25,78 | 24,82 | 25,73 | 4,59% | - |
| 06.09.2024 | 25,30 | 25,62 | 24,56 | 24,60 | -2,73% | - |
| 05.09.2024 | 25,64 | 26,03 | 25,28 | 25,29 | -1,94% | - |
| 04.09.2024 | 26,30 | 26,31 | 25,48 | 25,79 | -1,00% | - |
| 03.09.2024 | 26,45 | 26,72 | 26,05 | 26,05 | -2,14% | - |
| 02.09.2024 | 26,61 | 26,73 | 24,41 | 26,62 | 0,72% | - |
| 30.08.2024 | 26,90 | 27,12 | 26,17 | 26,43 | -1,82% | - |
| 29.08.2024 | 27,01 | 27,30 | 26,64 | 26,92 | -0,15% | 1.035,00 |
| 28.08.2024 | 26,56 | 27,18 | 26,22 | 26,96 | 1,43% | - |
| 27.08.2024 | 25,44 | 27,70 | 25,43 | 26,58 | 4,44% | - |
| 26.08.2024 | 23,18 | 26,12 | 23,18 | 25,45 | 9,84% | - |
| 23.08.2024 | 22,48 | 23,60 | 22,48 | 23,17 | 3,35% | - |
| 22.08.2024 | 22,61 | 22,84 | 22,28 | 22,42 | -0,97% | - |
| 21.08.2024 | 22,37 | 22,88 | 22,28 | 22,64 | 1,66% | 3.400,00 |
| 20.08.2024 | 22,68 | 22,75 | 22,22 | 22,27 | -0,85% | - |
| 19.08.2024 | 22,12 | 22,54 | 22,03 | 22,46 | 1,45% | - |
| 16.08.2024 | 22,21 | 22,43 | 22,06 | 22,14 | -0,49% | - |
| 15.08.2024 | 21,96 | 22,38 | 21,95 | 22,25 | 0,95% | - |
| 14.08.2024 | 22,25 | 22,45 | 21,90 | 22,04 | -0,81% | - |
| 13.08.2024 | 22,33 | 22,54 | 21,98 | 22,22 | -0,40% | - |
| 12.08.2024 | 22,70 | 23,10 | 22,27 | 22,31 | -1,63% | - |
| 09.08.2024 | 23,58 | 23,58 | 22,64 | 22,68 | -3,65% | - |
| 08.08.2024 | 23,93 | 24,14 | 23,31 | 23,54 | -1,83% | - |
| 07.08.2024 | 23,48 | 24,41 | 22,93 | 23,98 | 3,32% | - |
| 06.08.2024 | 22,93 | 23,53 | 22,70 | 23,21 | 2,47% | - |
| 05.08.2024 | 23,62 | 23,68 | 22,37 | 22,65 | -3,21% | - |
| 02.08.2024 | 24,78 | 25,21 | 23,29 | 23,40 | -6,40% | - |
| 01.08.2024 | 24,68 | 25,31 | 24,62 | 25,00 | 1,54% | - |
| 31.07.2024 | 25,61 | 25,79 | 24,57 | 24,62 | -3,49% | - |
| 30.07.2024 | 25,55 | 25,83 | 25,21 | 25,51 | -0,12% | - |
| 29.07.2024 | 25,52 | 25,59 | 25,12 | 25,54 | 0,99% | - |
| 26.07.2024 | 25,30 | 25,48 | 25,00 | 25,29 | 0,12% | - |
| 25.07.2024 | 25,35 | 25,45 | 24,44 | 25,26 | 0,76% | - |
| 24.07.2024 | 25,33 | 25,35 | 24,82 | 25,07 | 0,28% | - |
| 23.07.2024 | 25,24 | 25,26 | 24,76 | 25,00 | -0,20% | - |
| 22.07.2024 | 24,02 | 25,14 | 24,01 | 25,05 | 4,20% | - |
| 19.07.2024 | 24,83 | 24,84 | 23,80 | 24,04 | -2,20% | - |
| 18.07.2024 | 24,70 | 25,02 | 24,53 | 24,58 | -0,28% | - |
| 17.07.2024 | 24,42 | 24,83 | 24,03 | 24,65 | 1,86% | - |
| 16.07.2024 | 24,56 | 24,57 | 23,78 | 24,20 | -0,53% | - |
| 15.07.2024 | 25,05 | 25,06 | 24,21 | 24,33 | -1,86% | 45,00 |
| 12.07.2024 | 24,90 | 25,21 | 24,79 | 24,79 | -0,40% | - |
| 11.07.2024 | 24,56 | 25,12 | 24,54 | 24,89 | 1,34% | - |
| 10.07.2024 | 24,54 | 24,75 | 24,14 | 24,56 | 0,90% | - |
| 09.07.2024 | 23,99 | 24,36 | 23,49 | 24,34 | 2,70% | - |
| 08.07.2024 | 23,39 | 23,72 | 23,07 | 23,70 | 2,46% | - |
| 05.07.2024 | 23,10 | 23,51 | 22,89 | 23,13 | -0,47% | - |
| 04.07.2024 | 23,10 | 23,37 | 23,07 | 23,24 | 10,04% | - |
| 03.07.2024 | 23,59 | 23,81 | 20,80 | 21,12 | -10,32% | - |
| 02.07.2024 | 23,26 | 23,72 | 23,23 | 23,55 | 1,25% | - |
| 01.07.2024 | 23,29 | 23,68 | 22,98 | 23,26 | 0,56% | - |
| 28.06.2024 | 23,47 | 23,73 | 23,03 | 23,13 | -1,24% | - |
| 27.06.2024 | 23,54 | 23,76 | 23,09 | 23,42 | -0,38% | - |
| 26.06.2024 | 24,00 | 24,15 | 23,32 | 23,51 | -2,04% | 6.000,00 |
| 25.06.2024 | 24,36 | 24,68 | 23,95 | 24,00 | -1,64% | - |
| 24.06.2024 | 24,07 | 24,49 | 24,06 | 24,40 | 1,24% | - |
| 21.06.2024 | 24,17 | 24,20 | 23,80 | 24,10 | 0,67% | 100,00 |
| 20.06.2024 | 24,18 | 24,35 | 23,86 | 23,94 | -1,48% | - |
| 19.06.2024 | 24,09 | 24,40 | 23,90 | 24,30 | 0,79% | - |