21,110€
-2,72%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,14 | 21,50 | 20,80 | 21,21 | 0,19% | - |
| 10.04.2025 | 22,01 | 22,62 | 20,71 | 21,17 | -4,81% | - |
| 09.04.2025 | 21,12 | 22,67 | 20,77 | 22,24 | 3,39% | - |
| 08.04.2025 | 21,31 | 22,70 | 21,04 | 21,51 | 1,56% | - |
| 07.04.2025 | 21,19 | 21,81 | 20,01 | 21,18 | -1,99% | - |
| 04.04.2025 | 21,65 | 22,12 | 21,33 | 21,61 | -0,78% | - |
| 03.04.2025 | 21,88 | 22,84 | 21,73 | 21,78 | -3,76% | - |
| 02.04.2025 | 23,04 | 23,19 | 22,44 | 22,63 | -1,31% | - |
| 01.04.2025 | 23,21 | 23,69 | 22,79 | 22,93 | -1,42% | - |
| 31.03.2025 | 23,55 | 23,60 | 22,70 | 23,26 | -1,15% | - |
| 28.03.2025 | 23,73 | 24,93 | 23,27 | 23,53 | -0,42% | - |
| 27.03.2025 | 23,37 | 24,78 | 23,29 | 23,63 | 1,07% | - |
| 26.03.2025 | 23,69 | 23,96 | 21,85 | 23,38 | 4,77% | - |
| 25.03.2025 | 24,00 | 24,48 | 22,31 | 22,32 | -7,48% | - |
| 24.03.2025 | 23,84 | 25,00 | 23,71 | 24,12 | 0,17% | - |
| 21.03.2025 | 23,86 | 24,98 | 23,48 | 24,08 | 0,12% | - |
| 20.03.2025 | 24,05 | 25,13 | 23,56 | 24,05 | 0,38% | - |
| 19.03.2025 | 23,81 | 24,81 | 23,60 | 23,96 | 0,97% | - |
| 18.03.2025 | 23,79 | 24,69 | 23,48 | 23,73 | -0,71% | 300,00 |
| 17.03.2025 | 24,01 | 24,61 | 23,70 | 23,90 | -0,21% | - |
| 14.03.2025 | 23,89 | 25,06 | 23,79 | 23,95 | -1,24% | - |
| 13.03.2025 | 24,40 | 24,54 | 23,65 | 24,25 | -0,57% | - |
| 12.03.2025 | 23,65 | 25,35 | 23,49 | 24,39 | 5,40% | - |
| 11.03.2025 | 23,90 | 24,15 | 23,14 | 23,14 | -8,03% | - |
| 10.03.2025 | 24,63 | 25,17 | 23,63 | 25,16 | 2,74% | - |
| 07.03.2025 | 24,40 | 24,81 | 24,13 | 24,49 | -0,41% | - |
| 06.03.2025 | 24,05 | 24,76 | 23,95 | 24,59 | 1,95% | - |
| 05.03.2025 | 24,12 | 24,66 | 23,86 | 24,12 | -0,29% | - |
| 04.03.2025 | 24,71 | 25,05 | 24,15 | 24,19 | -2,14% | - |
| 03.03.2025 | 25,01 | 25,80 | 24,61 | 24,72 | -1,47% | - |
| 28.02.2025 | 25,37 | 25,42 | 24,77 | 25,09 | -0,71% | - |
| 27.02.2025 | 25,25 | 25,64 | 24,94 | 25,27 | 0,40% | - |
| 26.02.2025 | 25,23 | 25,59 | 24,98 | 25,17 | 0,16% | - |
| 25.02.2025 | 25,35 | 25,71 | 25,06 | 25,13 | -1,45% | - |
| 24.02.2025 | 25,45 | 25,81 | 25,26 | 25,50 | -0,74% | - |
| 21.02.2025 | 25,46 | 25,95 | 25,27 | 25,69 | 1,06% | - |
| 20.02.2025 | 25,51 | 25,94 | 25,26 | 25,42 | -0,90% | - |
| 19.02.2025 | 25,43 | 25,98 | 25,26 | 25,65 | 0,79% | - |
| 18.02.2025 | 24,31 | 26,36 | 24,29 | 25,45 | 2,95% | 1.505,00 |
| 17.02.2025 | 24,23 | 25,08 | 24,05 | 24,72 | 1,98% | - |
| 14.02.2025 | 24,35 | 24,93 | 23,77 | 24,24 | -0,49% | 124,00 |
| 13.02.2025 | 24,05 | 24,39 | 22,13 | 24,36 | 1,37% | - |
| 12.02.2025 | 22,50 | 24,06 | 22,13 | 24,03 | 6,90% | - |
| 11.02.2025 | 22,22 | 22,73 | 21,93 | 22,48 | 0,72% | - |
| 10.02.2025 | 22,13 | 22,47 | 21,67 | 22,32 | 1,27% | - |
| 07.02.2025 | 22,11 | 22,50 | 21,90 | 22,04 | -0,09% | - |
| 06.02.2025 | 21,87 | 22,42 | 21,72 | 22,06 | 1,24% | - |
| 05.02.2025 | 21,96 | 22,03 | 21,64 | 21,79 | -0,50% | - |
| 04.02.2025 | 22,08 | 22,18 | 21,77 | 21,90 | -1,53% | - |
| 03.02.2025 | 22,44 | 22,51 | 21,80 | 22,24 | 0,36% | - |
| 31.01.2025 | 22,12 | 22,54 | 22,06 | 22,16 | 0,09% | - |
| 30.01.2025 | 22,12 | 22,47 | 21,99 | 22,14 | -0,45% | - |
| 29.01.2025 | 22,49 | 22,67 | 22,09 | 22,24 | -1,33% | - |
| 28.01.2025 | 22,70 | 22,99 | 22,41 | 22,54 | 0,31% | 125,00 |
| 27.01.2025 | 22,68 | 22,91 | 22,29 | 22,47 | -0,58% | - |
| 24.01.2025 | 22,64 | 22,88 | 22,28 | 22,60 | -0,79% | - |
| 23.01.2025 | 22,99 | 22,99 | 22,10 | 22,78 | -0,87% | - |
| 22.01.2025 | 22,98 | 23,12 | 22,66 | 22,98 | 0,61% | - |
| 21.01.2025 | 22,93 | 23,04 | 22,50 | 22,84 | -0,74% | - |
| 20.01.2025 | 22,96 | 23,40 | 22,86 | 23,01 | -0,56% | - |
| 17.01.2025 | 23,13 | 23,48 | 22,84 | 23,14 | -0,13% | - |
| 16.01.2025 | 23,02 | 23,39 | 22,85 | 23,17 | 0,39% | - |
| 15.01.2025 | 23,20 | 23,43 | 22,88 | 23,08 | -0,77% | - |
| 14.01.2025 | 23,64 | 24,22 | 23,10 | 23,26 | -1,82% | - |
| 13.01.2025 | 25,18 | 25,29 | 23,54 | 23,69 | -5,62% | - |
| 10.01.2025 | 27,40 | 27,40 | 24,84 | 25,10 | -6,38% | - |
| 09.01.2025 | 27,45 | 27,49 | 25,85 | 26,81 | -2,01% | - |
| 08.01.2025 | 28,89 | 31,15 | 26,90 | 27,36 | -1,51% | - |
| 07.01.2025 | 27,28 | 27,97 | 27,10 | 27,78 | 1,76% | - |
| 06.01.2025 | 27,65 | 27,69 | 27,01 | 27,30 | -1,09% | - |
| 03.01.2025 | 27,16 | 27,72 | 26,97 | 27,60 | 1,66% | - |
| 02.01.2025 | 26,54 | 27,64 | 26,52 | 27,15 | 3,23% | - |
| 30.12.2024 | 26,19 | 26,43 | 26,10 | 26,30 | 0,69% | - |
| 27.12.2024 | 26,30 | 26,44 | 25,80 | 26,12 | 0,15% | - |
| 23.12.2024 | 25,71 | 26,11 | 25,29 | 26,08 | 1,68% | - |
| 20.12.2024 | 25,36 | 25,85 | 24,83 | 25,65 | 0,83% | - |
| 19.12.2024 | 25,71 | 25,95 | 24,98 | 25,44 | -1,05% | - |
| 18.12.2024 | 25,76 | 26,07 | 25,28 | 25,71 | -0,70% | - |
| 17.12.2024 | 25,63 | 26,01 | 25,08 | 25,89 | 1,37% | - |
| 16.12.2024 | 25,55 | 25,86 | 24,89 | 25,54 | -0,20% | - |
| 13.12.2024 | 25,86 | 25,95 | 25,19 | 25,59 | -0,81% | - |
| 12.12.2024 | 26,06 | 26,27 | 25,57 | 25,80 | -0,88% | - |
| 11.12.2024 | 25,80 | 26,04 | 25,25 | 26,03 | 0,81% | - |
| 10.12.2024 | 25,36 | 25,86 | 24,95 | 25,82 | 1,61% | - |
| 09.12.2024 | 25,46 | 26,63 | 25,25 | 25,41 | -0,59% | - |
| 06.12.2024 | 25,76 | 25,87 | 25,38 | 25,56 | 0,47% | - |
| 05.12.2024 | 25,68 | 25,99 | 25,40 | 25,44 | -1,01% | - |
| 04.12.2024 | 26,37 | 26,44 | 25,51 | 25,70 | -1,57% | - |
| 03.12.2024 | 26,77 | 26,77 | 26,09 | 26,11 | -1,73% | - |
| 02.12.2024 | 26,31 | 26,73 | 25,92 | 26,57 | 2,98% | 200,00 |
| 29.11.2024 | 26,80 | 26,80 | 25,80 | 25,80 | -2,05% | - |
| 28.11.2024 | 26,59 | 26,94 | 26,01 | 26,34 | -1,05% | - |
| 27.11.2024 | 25,93 | 26,97 | 25,57 | 26,62 | 3,86% | - |
| 26.11.2024 | 26,34 | 26,34 | 25,57 | 25,63 | -1,54% | - |
| 25.11.2024 | 25,79 | 26,44 | 25,49 | 26,03 | 0,27% | 120,00 |
| 22.11.2024 | 24,02 | 26,12 | 23,95 | 25,96 | 8,66% | - |
| 21.11.2024 | 24,18 | 24,79 | 23,63 | 23,89 | -1,73% | - |
| 20.11.2024 | 24,82 | 25,30 | 24,14 | 24,31 | -3,68% | - |
| 19.11.2024 | 25,49 | 25,82 | 25,02 | 25,24 | -1,33% | - |
| 18.11.2024 | 25,46 | 26,03 | 25,28 | 25,58 | 0,71% | - |