27,340€
0,37%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,38 | 27,60 | 27,18 | 27,36 | 0,11% | - |
| 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% | - |
| 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% | - |