27,300€
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,38 | 27,40 | 26,87 | 27,23 | -0,51% | - |
| 20.10.2026 | 26,43 | 27,46 | 26,30 | 27,37 | 3,24% | - |
| 19.10.2026 | 26,69 | 26,69 | 26,23 | 26,51 | -0,15% | - |
| 16.10.2026 | 26,69 | 26,91 | 26,12 | 26,55 | -0,26% | - |
| 15.10.2026 | 26,18 | 26,99 | 25,98 | 26,62 | 1,26% | - |
| 14.10.2026 | 25,84 | 26,33 | 25,58 | 26,29 | 1,70% | - |
| 13.10.2026 | 26,48 | 26,56 | 25,85 | 25,85 | -2,23% | - |
| 12.10.2026 | 26,54 | 26,69 | 26,35 | 26,44 | -0,19% | - |
| 09.10.2026 | 26,47 | 26,70 | 26,12 | 26,49 | 0,61% | - |
| 08.10.2026 | 26,63 | 26,85 | 25,61 | 26,33 | -1,61% | - |
| 07.10.2026 | 25,90 | 26,76 | 25,83 | 26,76 | 2,96% | - |
| 06.10.2026 | 26,19 | 26,64 | 25,78 | 25,99 | -0,76% | - |
| 05.10.2026 | 25,86 | 26,56 | 25,77 | 26,19 | 1,35% | - |
| 02.10.2026 | 25,85 | 26,02 | 25,30 | 25,84 | 0,04% | - |
| 01.10.2026 | 26,19 | 26,40 | 25,61 | 25,83 | -2,23% | - |
| 30.09.2026 | 26,07 | 26,49 | 25,97 | 26,42 | 1,62% | - |
| 29.09.2026 | 26,17 | 26,36 | 25,94 | 26,00 | -0,80% | - |
| 28.09.2026 | 25,75 | 26,38 | 25,44 | 26,21 | 1,43% | - |
| 25.09.2026 | 26,71 | 26,77 | 25,76 | 25,84 | -3,04% | - |
| 24.09.2026 | 26,99 | 27,13 | 26,29 | 26,65 | -1,04% | - |
| 23.09.2026 | 26,81 | 28,39 | 26,71 | 26,93 | 2,63% | - |
| 22.09.2026 | 25,74 | 26,48 | 25,66 | 26,24 | 1,90% | - |
| 21.09.2026 | 25,07 | 25,86 | 24,71 | 25,75 | 3,54% | - |
| 18.09.2026 | 25,24 | 25,42 | 24,85 | 24,87 | -1,35% | 490,00 |
| 17.09.2026 | 24,16 | 25,26 | 24,16 | 25,21 | 4,82% | - |
| 16.09.2026 | 24,18 | 24,39 | 23,69 | 24,05 | -0,25% | - |
| 15.09.2026 | 23,15 | 24,26 | 23,08 | 24,11 | 4,01% | - |
| 14.09.2026 | 23,24 | 23,67 | 23,16 | 23,18 | -0,43% | - |
| 11.09.2026 | 23,29 | 23,66 | 23,19 | 23,28 | 0,43% | - |
| 10.09.2026 | 23,78 | 24,03 | 23,17 | 23,18 | -2,24% | - |
| 09.09.2026 | 23,91 | 24,12 | 23,62 | 23,71 | -0,75% | - |
| 08.09.2026 | 24,35 | 24,55 | 23,84 | 23,89 | -2,17% | - |
| 07.09.2026 | 24,62 | 24,64 | 24,21 | 24,42 | -0,81% | - |
| 04.09.2026 | 24,88 | 25,14 | 24,55 | 24,62 | -1,08% | - |
| 03.09.2026 | 24,88 | 25,21 | 24,73 | 24,89 | -0,08% | - |
| 02.09.2026 | 24,68 | 25,41 | 24,59 | 24,91 | 0,93% | - |
| 01.09.2026 | 24,62 | 24,79 | 24,47 | 24,68 | 0,53% | - |
| 31.08.2026 | 25,03 | 25,10 | 24,45 | 24,55 | -1,92% | - |
| 28.08.2026 | 25,45 | 25,56 | 24,87 | 25,03 | -1,34% | - |
| 27.08.2026 | 25,28 | 25,44 | 25,00 | 25,37 | 1,08% | 450,00 |
| 26.08.2026 | 25,51 | 25,66 | 25,07 | 25,10 | -1,57% | - |
| 25.08.2026 | 25,08 | 25,57 | 24,77 | 25,50 | 1,96% | - |
| 24.08.2026 | 24,70 | 25,01 | 24,33 | 25,01 | 1,17% | - |
| 21.08.2026 | 24,22 | 25,06 | 24,14 | 24,72 | 2,32% | - |
| 20.08.2026 | 25,25 | 25,74 | 24,15 | 24,16 | -4,24% | - |
| 19.08.2026 | 24,04 | 25,72 | 24,04 | 25,23 | 4,56% | - |
| 18.08.2026 | 23,76 | 24,17 | 23,65 | 24,13 | 1,17% | - |
| 17.08.2026 | 23,90 | 24,24 | 23,78 | 23,85 | 0,08% | - |
| 14.08.2026 | 24,36 | 24,43 | 23,74 | 23,83 | -1,77% | - |
| 13.08.2026 | 24,31 | 24,59 | 24,01 | 24,26 | 0,04% | - |
| 12.08.2026 | 24,91 | 24,99 | 24,13 | 24,25 | -2,06% | - |
| 11.08.2026 | 23,45 | 25,09 | 22,53 | 24,76 | 5,72% | - |
| 10.08.2026 | 23,41 | 23,65 | 23,21 | 23,42 | 0,00% | - |
| 07.08.2026 | 22,75 | 23,48 | 22,56 | 23,42 | 2,90% | - |
| 06.08.2026 | 22,53 | 22,94 | 22,32 | 22,76 | 1,16% | - |
| 05.08.2026 | 22,95 | 23,35 | 22,46 | 22,50 | -1,83% | - |
| 04.08.2026 | 23,40 | 23,54 | 22,83 | 22,92 | -1,88% | - |
| 03.08.2026 | 23,84 | 23,89 | 23,03 | 23,36 | -1,35% | - |
| 31.07.2026 | 24,15 | 24,46 | 23,66 | 23,68 | -1,62% | - |
| 30.07.2026 | 24,08 | 24,44 | 23,83 | 24,07 | 0,25% | - |
| 29.07.2026 | 24,68 | 25,05 | 23,93 | 24,01 | -3,07% | - |
| 28.07.2026 | 24,76 | 25,23 | 24,47 | 24,77 | -0,20% | - |
| 27.07.2026 | 24,72 | 24,87 | 24,38 | 24,82 | 1,60% | - |
| 24.07.2026 | 24,80 | 25,02 | 24,41 | 24,43 | -1,53% | - |
| 23.07.2026 | 25,22 | 25,70 | 24,58 | 24,81 | -1,66% | - |
| 22.07.2026 | 25,52 | 25,80 | 25,23 | 25,23 | -1,21% | - |
| 21.07.2026 | 25,57 | 25,78 | 25,47 | 25,54 | 0,87% | - |
| 20.07.2026 | 26,16 | 26,16 | 25,32 | 25,32 | -3,51% | - |
| 17.07.2026 | 25,74 | 26,27 | 25,72 | 26,24 | 1,23% | - |
| 16.07.2026 | 25,67 | 26,11 | 25,64 | 25,92 | 1,05% | - |
| 15.07.2026 | 25,85 | 25,87 | 25,65 | 25,65 | -0,54% | - |
| 14.07.2026 | 26,10 | 26,13 | 25,74 | 25,79 | -1,26% | - |
| 13.07.2026 | 26,15 | 26,39 | 26,10 | 26,12 | -1,10% | - |
| 10.07.2026 | 26,66 | 26,72 | 26,21 | 26,41 | -1,09% | - |
| 09.07.2026 | 26,87 | 26,91 | 26,60 | 26,70 | -0,67% | - |
| 08.07.2026 | 26,77 | 26,88 | 26,71 | 26,88 | 0,07% | - |
| 07.07.2026 | 26,33 | 26,91 | 26,29 | 26,86 | 1,74% | - |
| 06.07.2026 | 26,89 | 26,92 | 26,40 | 26,40 | -1,86% | - |
| 03.07.2026 | 26,45 | 26,90 | 26,43 | 26,90 | 2,13% | - |
| 02.07.2026 | 25,97 | 26,42 | 25,91 | 26,34 | 1,31% | - |
| 01.07.2026 | 26,21 | 26,21 | 26,00 | 26,00 | -0,84% | - |
| 30.06.2026 | 26,05 | 26,26 | 26,03 | 26,22 | 2,02% | - |
| 29.06.2026 | 25,87 | 25,87 | 25,50 | 25,70 | 0,00% | - |
| 26.06.2026 | 25,11 | 25,79 | 25,09 | 25,70 | 1,66% | - |
| 25.06.2026 | 25,63 | 25,65 | 25,22 | 25,28 | -0,86% | - |
| 24.06.2026 | 25,39 | 25,50 | 25,37 | 25,50 | 0,55% | - |
| 23.06.2026 | 24,84 | 25,36 | 24,80 | 25,36 | 1,77% | - |
| 22.06.2026 | 24,65 | 25,25 | 24,56 | 24,92 | 1,34% | - |
| 19.06.2026 | 24,45 | 24,83 | 24,31 | 24,59 | -1,36% | - |
| 18.06.2026 | 24,89 | 25,13 | 24,76 | 24,93 | 0,65% | - |
| 17.06.2026 | 24,21 | 24,81 | 24,04 | 24,77 | 2,65% | - |
| 16.06.2026 | 24,87 | 25,32 | 24,06 | 24,13 | -2,98% | - |
| 15.06.2026 | 25,31 | 25,37 | 24,75 | 24,87 | -0,40% | - |
| 12.06.2026 | 24,77 | 25,08 | 24,71 | 24,97 | 0,52% | 720,00 |
| 11.06.2026 | 24,65 | 24,97 | 24,47 | 24,84 | 1,85% | - |
| 10.06.2026 | 24,28 | 24,66 | 24,27 | 24,39 | 0,21% | - |
| 09.06.2026 | 24,17 | 24,47 | 23,85 | 24,34 | 0,79% | - |
| 08.06.2026 | 24,27 | 24,51 | 24,01 | 24,15 | -1,43% | - |
| 05.06.2026 | 23,99 | 24,56 | 23,99 | 24,50 | 1,62% | - |
| 04.06.2026 | 23,42 | 24,19 | 23,35 | 24,11 | 2,90% | - |