24,840€
-0,32%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,71 | 26,71 | 25,36 | 25,40 | -4,26% | - |
| 14.11.2024 | 26,40 | 26,78 | 25,75 | 26,53 | 1,92% | 225,00 |
| 13.11.2024 | 26,01 | 26,18 | 25,32 | 26,03 | 1,17% | - |
| 12.11.2024 | 26,59 | 26,60 | 25,66 | 25,73 | -1,79% | - |
| 11.11.2024 | 25,24 | 26,51 | 25,19 | 26,20 | 4,01% | - |
| 08.11.2024 | 25,72 | 25,74 | 24,97 | 25,19 | -0,79% | - |
| 07.11.2024 | 25,16 | 25,70 | 24,94 | 25,39 | 0,95% | - |
| 06.11.2024 | 25,16 | 25,58 | 24,69 | 25,15 | 3,07% | - |
| 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 |