28,780€
-1,84%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 28,34 | 28,93 | 27,95 | 28,11 | -0,04% | - |
| 05.09.2025 | 27,36 | 28,54 | 26,95 | 28,12 | 2,74% | - |
| 04.09.2025 | 26,80 | 27,37 | 26,52 | 27,37 | 2,74% | - |
| 03.09.2025 | 26,86 | 27,23 | 26,58 | 26,64 | 0,00% | - |
| 02.09.2025 | 26,83 | 27,28 | 26,62 | 26,64 | -4,38% | - |
| 01.09.2025 | 26,81 | 27,89 | 26,73 | 27,86 | 3,68% | - |
| 29.08.2025 | 27,74 | 28,03 | 26,79 | 26,87 | -3,17% | - |
| 28.08.2025 | 28,32 | 28,55 | 27,74 | 27,75 | -1,74% | - |
| 27.08.2025 | 27,40 | 28,42 | 27,30 | 28,24 | 3,07% | - |
| 26.08.2025 | 27,07 | 27,45 | 26,82 | 27,40 | 0,96% | - |
| 25.08.2025 | 27,38 | 27,60 | 27,12 | 27,14 | -0,70% | - |
| 22.08.2025 | 27,61 | 27,84 | 27,24 | 27,33 | -0,73% | - |
| 21.08.2025 | 27,40 | 27,59 | 27,03 | 27,53 | 1,03% | - |
| 20.08.2025 | 27,70 | 27,75 | 27,08 | 27,25 | -0,91% | - |
| 19.08.2025 | 28,18 | 28,53 | 27,50 | 27,50 | -2,41% | - |
| 18.08.2025 | 27,58 | 28,35 | 27,54 | 28,18 | 1,62% | - |
| 15.08.2025 | 27,13 | 27,84 | 27,13 | 27,73 | 1,54% | - |
| 14.08.2025 | 27,74 | 28,29 | 26,90 | 27,31 | -1,23% | - |
| 13.08.2025 | 27,07 | 27,87 | 27,03 | 27,65 | 1,80% | - |
| 12.08.2025 | 27,04 | 27,43 | 26,77 | 27,16 | -0,07% | - |
| 11.08.2025 | 27,90 | 28,14 | 27,16 | 27,18 | -2,48% | - |
| 08.08.2025 | 28,32 | 28,67 | 27,75 | 27,87 | -1,45% | - |
| 07.08.2025 | 27,98 | 28,66 | 27,94 | 28,28 | 0,71% | - |
| 06.08.2025 | 28,50 | 29,25 | 26,27 | 28,08 | -1,44% | - |
| 05.08.2025 | 29,01 | 29,57 | 27,92 | 28,49 | -1,35% | - |
| 04.08.2025 | 28,12 | 28,96 | 28,07 | 28,88 | 2,19% | - |
| 01.08.2025 | 28,73 | 28,81 | 27,67 | 28,26 | -1,57% | - |
| 31.07.2025 | 29,21 | 29,25 | 28,44 | 28,71 | -1,54% | - |
| 30.07.2025 | 28,52 | 29,31 | 28,29 | 29,16 | 2,86% | - |
| 29.07.2025 | 28,23 | 28,48 | 27,63 | 28,35 | 0,21% | - |
| 28.07.2025 | 27,91 | 29,02 | 27,33 | 28,29 | 1,73% | - |
| 25.07.2025 | 26,26 | 27,81 | 25,95 | 27,81 | 6,39% | - |
| 24.07.2025 | 28,36 | 28,43 | 23,82 | 26,14 | -7,80% | - |
| 23.07.2025 | 27,94 | 29,04 | 27,89 | 28,35 | 1,72% | - |
| 22.07.2025 | 27,71 | 28,33 | 26,77 | 27,87 | 1,49% | - |
| 21.07.2025 | 26,80 | 27,54 | 26,37 | 27,46 | 2,50% | - |
| 18.07.2025 | 26,47 | 27,11 | 26,41 | 26,79 | 1,21% | - |
| 17.07.2025 | 26,03 | 26,84 | 25,79 | 26,47 | 1,89% | - |
| 16.07.2025 | 25,99 | 26,32 | 25,76 | 25,98 | -0,31% | - |
| 15.07.2025 | 26,22 | 26,61 | 26,05 | 26,06 | -0,31% | - |
| 14.07.2025 | 26,00 | 26,23 | 25,78 | 26,14 | 0,77% | - |
| 11.07.2025 | 26,23 | 26,32 | 25,79 | 25,94 | -0,35% | - |
| 10.07.2025 | 25,56 | 26,20 | 25,36 | 26,03 | 1,88% | - |
| 09.07.2025 | 24,50 | 25,61 | 24,48 | 25,55 | 3,95% | - |
| 08.07.2025 | 24,26 | 24,88 | 23,93 | 24,58 | 1,07% | - |
| 07.07.2025 | 24,39 | 24,76 | 24,21 | 24,32 | -0,57% | - |
| 04.07.2025 | 24,39 | 24,70 | 24,38 | 24,46 | -0,45% | - |
| 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% | - |