28,890€
1,58%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 28,23 | 28,64 | 28,09 | 28,64 | 0,49% | - |
| 30.01.2026 | 28,35 | 28,76 | 28,21 | 28,50 | 0,18% | - |
| 29.01.2026 | 28,38 | 28,69 | 28,37 | 28,45 | 0,49% | - |
| 28.01.2026 | 29,06 | 29,07 | 28,27 | 28,31 | -1,67% | - |
| 27.01.2026 | 28,90 | 29,31 | 28,75 | 28,79 | -0,24% | 3.300,00 |
| 26.01.2026 | 28,82 | 29,09 | 28,74 | 28,86 | -0,48% | - |
| 23.01.2026 | 29,20 | 29,57 | 28,77 | 29,00 | -0,79% | 400,00 |
| 22.01.2026 | 28,63 | 29,44 | 28,53 | 29,23 | 2,42% | - |
| 21.01.2026 | 28,49 | 29,12 | 28,08 | 28,54 | 0,67% | - |
| 20.01.2026 | 27,21 | 28,47 | 26,98 | 28,35 | 3,50% | - |
| 19.01.2026 | 28,28 | 28,35 | 27,04 | 27,39 | -4,80% | - |
| 16.01.2026 | 29,39 | 29,44 | 28,65 | 28,77 | -1,84% | - |
| 15.01.2026 | 29,31 | 29,76 | 29,13 | 29,31 | 0,41% | 1.680,00 |
| 14.01.2026 | 28,67 | 29,28 | 28,33 | 29,19 | 1,92% | - |
| 13.01.2026 | 28,29 | 28,68 | 27,71 | 28,64 | 1,34% | - |
| 12.01.2026 | 28,38 | 28,56 | 27,87 | 28,26 | -0,63% | - |
| 09.01.2026 | 28,21 | 28,59 | 28,18 | 28,44 | 0,64% | - |
| 08.01.2026 | 28,04 | 28,46 | 28,04 | 28,26 | 0,36% | - |
| 07.01.2026 | 27,82 | 28,41 | 27,57 | 28,16 | 1,11% | - |
| 06.01.2026 | 27,68 | 28,93 | 27,62 | 27,85 | 0,32% | - |
| 05.01.2026 | 28,21 | 28,33 | 27,04 | 27,76 | -1,00% | - |
| 02.01.2026 | 27,87 | 28,40 | 27,70 | 28,04 | 0,36% | 4.300,00 |
| 30.12.2025 | 28,28 | 28,28 | 27,82 | 27,94 | 1,23% | - |
| 29.12.2025 | 27,93 | 28,30 | 27,56 | 27,60 | -1,29% | - |
| 23.12.2025 | 27,58 | 28,11 | 27,54 | 27,96 | 1,75% | - |
| 22.12.2025 | 27,57 | 28,06 | 27,48 | 27,48 | -0,18% | - |
| 19.12.2025 | 27,20 | 27,80 | 26,65 | 27,53 | 1,93% | - |
| 18.12.2025 | 27,06 | 27,71 | 26,77 | 27,01 | 2,54% | - |
| 17.12.2025 | 26,59 | 27,01 | 26,20 | 26,34 | 0,34% | - |
| 16.12.2025 | 26,53 | 26,60 | 26,01 | 26,25 | -1,39% | - |
| 15.12.2025 | 27,04 | 27,05 | 26,23 | 26,62 | -1,95% | - |
| 12.12.2025 | 27,88 | 27,88 | 26,91 | 27,15 | -0,80% | - |
| 11.12.2025 | 27,67 | 27,93 | 27,23 | 27,37 | -1,58% | - |
| 10.12.2025 | 27,18 | 27,97 | 27,16 | 27,81 | 2,85% | - |
| 09.12.2025 | 27,17 | 27,41 | 26,82 | 27,04 | 0,97% | - |
| 08.12.2025 | 27,10 | 27,67 | 26,69 | 26,78 | -0,45% | - |
| 05.12.2025 | 27,47 | 27,67 | 26,90 | 26,90 | -0,59% | - |
| 04.12.2025 | 27,21 | 27,46 | 26,95 | 27,06 | 0,22% | - |
| 03.12.2025 | 26,87 | 27,30 | 26,54 | 27,00 | 1,05% | - |
| 02.12.2025 | 26,94 | 27,26 | 26,46 | 26,72 | -0,82% | - |
| 01.12.2025 | 26,61 | 27,30 | 26,52 | 26,94 | 1,28% | - |
| 28.11.2025 | 26,72 | 27,16 | 26,49 | 26,60 | 0,38% | - |
| 27.11.2025 | 26,98 | 27,05 | 26,50 | 26,50 | -0,23% | - |
| 26.11.2025 | 26,86 | 26,98 | 26,49 | 26,56 | 0,08% | - |
| 25.11.2025 | 27,11 | 27,14 | 26,40 | 26,54 | -0,30% | - |
| 24.11.2025 | 26,59 | 27,15 | 26,43 | 26,62 | 2,54% | - |
| 21.11.2025 | 26,21 | 26,93 | 25,73 | 25,96 | -1,96% | - |
| 20.11.2025 | 26,54 | 26,94 | 26,08 | 26,48 | 0,08% | - |
| 19.11.2025 | 26,38 | 26,90 | 26,16 | 26,46 | 1,85% | - |
| 18.11.2025 | 26,55 | 26,59 | 25,92 | 25,98 | -1,37% | - |
| 17.11.2025 | 27,08 | 27,09 | 26,34 | 26,34 | -1,57% | - |
| 14.11.2025 | 27,01 | 27,60 | 26,46 | 26,76 | -1,76% | - |
| 13.11.2025 | 27,89 | 28,16 | 26,67 | 27,24 | -1,94% | - |
| 12.11.2025 | 27,43 | 28,61 | 27,43 | 27,78 | -1,49% | - |
| 11.11.2025 | 28,18 | 28,52 | 27,76 | 28,20 | 0,93% | - |
| 10.11.2025 | 27,34 | 28,22 | 27,12 | 27,94 | 1,82% | - |
| 07.11.2025 | 27,21 | 28,11 | 26,70 | 27,44 | 2,93% | - |
| 06.11.2025 | 26,00 | 27,33 | 25,68 | 26,66 | 2,62% | - |
| 05.11.2025 | 26,50 | 26,69 | 25,90 | 25,98 | -1,14% | - |
| 04.11.2025 | 26,84 | 26,85 | 26,24 | 26,28 | -2,23% | - |
| 03.11.2025 | 27,52 | 27,65 | 26,68 | 26,88 | -1,75% | - |
| 31.10.2025 | 27,25 | 27,71 | 26,85 | 27,36 | 2,24% | - |
| 30.10.2025 | 26,52 | 27,36 | 26,50 | 26,76 | 0,07% | - |
| 29.10.2025 | 27,04 | 27,20 | 26,58 | 26,74 | 1,29% | - |
| 28.10.2025 | 26,75 | 27,82 | 26,40 | 26,40 | -1,79% | - |
| 27.10.2025 | 27,40 | 28,07 | 26,55 | 26,88 | -2,18% | - |
| 24.10.2025 | 27,49 | 28,08 | 27,41 | 27,48 | -0,36% | - |
| 23.10.2025 | 27,60 | 28,13 | 27,06 | 27,58 | -0,36% | - |
| 22.10.2025 | 27,13 | 28,42 | 27,00 | 27,68 | 3,25% | - |
| 21.10.2025 | 29,38 | 29,60 | 24,23 | 26,81 | -8,81% | - |
| 20.10.2025 | 29,44 | 30,00 | 29,15 | 29,40 | -0,47% | - |
| 17.10.2025 | 29,16 | 29,73 | 28,90 | 29,54 | -0,07% | - |
| 16.10.2025 | 29,18 | 30,11 | 29,13 | 29,56 | 2,43% | - |
| 15.10.2025 | 28,76 | 29,53 | 28,59 | 28,86 | 0,28% | - |
| 14.10.2025 | 29,38 | 29,41 | 28,56 | 28,78 | -1,84% | - |
| 13.10.2025 | 29,27 | 29,83 | 29,22 | 29,32 | 1,38% | - |
| 10.10.2025 | 29,59 | 30,16 | 28,92 | 28,92 | -2,17% | - |
| 09.10.2025 | 29,62 | 29,93 | 29,33 | 29,56 | -0,07% | - |
| 08.10.2025 | 30,12 | 30,28 | 29,58 | 29,58 | -0,87% | - |
| 07.10.2025 | 30,35 | 30,78 | 29,66 | 29,84 | -3,87% | - |
| 06.10.2025 | 32,11 | 32,18 | 30,23 | 31,04 | -2,27% | - |
| 03.10.2025 | 30,69 | 32,78 | 30,61 | 31,76 | 4,54% | - |
| 02.10.2025 | 29,79 | 30,77 | 29,63 | 30,38 | 2,29% | - |
| 01.10.2025 | 29,52 | 30,39 | 29,14 | 29,70 | 0,58% | - |
| 30.09.2025 | 29,35 | 29,57 | 28,86 | 29,53 | 2,68% | - |
| 29.09.2025 | 28,75 | 29,35 | 28,49 | 28,76 | 2,79% | - |
| 26.09.2025 | 28,11 | 28,97 | 27,31 | 27,98 | 0,29% | - |
| 25.09.2025 | 28,03 | 28,35 | 27,86 | 27,90 | -1,20% | - |
| 24.09.2025 | 28,53 | 28,73 | 27,81 | 28,24 | -0,35% | - |
| 23.09.2025 | 28,49 | 28,79 | 28,27 | 28,34 | -0,91% | - |
| 22.09.2025 | 29,01 | 29,20 | 28,46 | 28,60 | 0,56% | - |
| 19.09.2025 | 28,30 | 29,11 | 27,77 | 28,44 | 6,76% | - |
| 18.09.2025 | 27,41 | 28,23 | 26,64 | 26,64 | -0,08% | - |
| 17.09.2025 | 26,97 | 27,65 | 26,66 | 26,66 | -0,82% | - |
| 16.09.2025 | 26,95 | 27,32 | 26,79 | 26,88 | 0,75% | - |
| 15.09.2025 | 27,27 | 27,49 | 26,68 | 26,68 | -2,77% | - |
| 12.09.2025 | 27,72 | 27,91 | 27,12 | 27,44 | 0,22% | 14,00 |
| 11.09.2025 | 27,67 | 27,92 | 27,38 | 27,38 | -0,44% | - |
| 10.09.2025 | 27,97 | 28,11 | 27,49 | 27,50 | -1,72% | - |
| 09.09.2025 | 28,35 | 28,60 | 27,75 | 27,98 | -0,46% | - |