24,460€
-0,73%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,39 | 24,70 | 24,38 | 24,52 | -0,20% | - |
| 03.07.2025 | 24,12 | 25,24 | 24,12 | 24,57 | 1,65% | - |
| 02.07.2025 | 23,56 | 24,45 | 23,55 | 24,17 | 2,07% | - |
| 01.07.2025 | 23,76 | 24,05 | 23,51 | 23,68 | -0,29% | - |
| 30.06.2025 | 23,76 | 24,10 | 23,56 | 23,75 | -0,67% | - |
| 27.06.2025 | 24,08 | 24,32 | 23,65 | 23,91 | -0,58% | - |
| 26.06.2025 | 23,86 | 24,15 | 23,69 | 24,05 | 0,97% | - |
| 25.06.2025 | 23,86 | 24,05 | 23,64 | 23,82 | -0,29% | - |
| 24.06.2025 | 23,28 | 24,06 | 23,25 | 23,89 | 2,71% | - |
| 23.06.2025 | 23,85 | 24,06 | 23,03 | 23,26 | -1,94% | 50,00 |
| 20.06.2025 | 24,61 | 24,75 | 23,49 | 23,72 | -1,00% | - |
| 19.06.2025 | 24,70 | 24,75 | 23,72 | 23,96 | -2,88% | - |
| 18.06.2025 | 24,20 | 24,76 | 23,90 | 24,67 | 1,23% | - |
| 17.06.2025 | 24,88 | 25,05 | 23,89 | 24,37 | -2,40% | - |
| 16.06.2025 | 24,85 | 25,41 | 24,77 | 24,97 | 0,00% | - |
| 13.06.2025 | 25,05 | 25,39 | 24,64 | 24,97 | -0,16% | - |
| 12.06.2025 | 24,48 | 25,05 | 24,48 | 25,01 | 1,38% | - |
| 11.06.2025 | 24,76 | 25,36 | 24,64 | 24,67 | -0,64% | - |
| 10.06.2025 | 24,62 | 25,26 | 24,60 | 24,83 | 1,14% | - |
| 09.06.2025 | 24,36 | 24,98 | 24,28 | 24,55 | 0,82% | - |
| 06.06.2025 | 24,41 | 24,96 | 24,33 | 24,35 | -0,29% | - |
| 05.06.2025 | 25,06 | 25,26 | 24,33 | 24,42 | -2,67% | - |
| 04.06.2025 | 25,28 | 25,62 | 24,95 | 25,09 | -0,55% | - |
| 03.06.2025 | 25,62 | 25,83 | 25,18 | 25,23 | -0,90% | - |
| 02.06.2025 | 25,30 | 25,84 | 25,10 | 25,46 | 0,24% | - |
| 30.05.2025 | 25,51 | 26,26 | 25,15 | 25,40 | -0,90% | - |
| 29.05.2025 | 25,84 | 26,00 | 25,40 | 25,63 | -0,77% | - |
| 28.05.2025 | 25,72 | 25,95 | 25,32 | 25,83 | 0,74% | - |
| 27.05.2025 | 25,27 | 26,20 | 25,24 | 25,64 | -0,70% | - |
| 26.05.2025 | 25,19 | 25,93 | 25,18 | 25,82 | 2,10% | - |
| 23.05.2025 | 25,36 | 25,93 | 25,07 | 25,29 | -0,67% | - |
| 22.05.2025 | 25,53 | 25,98 | 24,92 | 25,46 | -0,82% | - |
| 21.05.2025 | 25,58 | 26,36 | 25,32 | 25,67 | 0,12% | - |
| 20.05.2025 | 24,89 | 25,65 | 24,56 | 25,64 | 3,35% | - |
| 19.05.2025 | 24,82 | 24,91 | 24,31 | 24,81 | -0,56% | - |
| 16.05.2025 | 23,83 | 24,95 | 23,83 | 24,95 | 3,96% | - |
| 15.05.2025 | 23,63 | 24,14 | 23,19 | 24,00 | 1,14% | - |
| 14.05.2025 | 23,89 | 24,90 | 23,25 | 23,73 | -0,75% | - |
| 13.05.2025 | 22,59 | 24,56 | 22,22 | 23,91 | 5,98% | - |
| 12.05.2025 | 22,48 | 22,97 | 22,36 | 22,56 | 0,27% | - |
| 09.05.2025 | 22,63 | 22,96 | 22,45 | 22,50 | -1,14% | - |
| 08.05.2025 | 22,78 | 23,01 | 22,27 | 22,76 | -0,13% | - |
| 07.05.2025 | 23,07 | 23,50 | 22,67 | 22,79 | -1,26% | - |
| 06.05.2025 | 24,06 | 24,14 | 23,05 | 23,08 | -3,83% | - |
| 05.05.2025 | 24,08 | 24,53 | 23,87 | 24,00 | -0,66% | - |
| 02.05.2025 | 23,68 | 24,45 | 23,61 | 24,16 | 1,51% | - |
| 30.04.2025 | 23,79 | 23,96 | 23,40 | 23,80 | 0,55% | - |
| 29.04.2025 | 23,68 | 23,86 | 23,28 | 23,67 | 0,34% | - |
| 28.04.2025 | 23,52 | 24,25 | 23,44 | 23,59 | -0,25% | - |
| 25.04.2025 | 23,42 | 23,73 | 22,92 | 23,65 | 1,68% | - |
| 24.04.2025 | 22,36 | 23,42 | 22,21 | 23,26 | 3,29% | - |
| 23.04.2025 | 22,24 | 22,76 | 22,13 | 22,52 | 2,32% | - |
| 22.04.2025 | 21,18 | 22,18 | 21,18 | 22,01 | 1,48% | - |
| 17.04.2025 | 21,66 | 22,07 | 21,49 | 21,69 | 0,79% | - |
| 16.04.2025 | 20,60 | 21,87 | 20,60 | 21,52 | 1,99% | - |
| 15.04.2025 | 21,20 | 21,51 | 20,66 | 21,10 | -0,85% | - |
| 14.04.2025 | 21,07 | 21,86 | 21,05 | 21,28 | 0,76% | - |
| 11.04.2025 | 21,14 | 21,50 | 20,80 | 21,12 | -0,24% | - |
| 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% | - |