23,080€
-2,29%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,72 | 23,80 | 23,18 | 23,33 | -1,56% | - |
| 07.05.2026 | 24,71 | 24,80 | 23,12 | 23,70 | -4,13% | - |
| 06.05.2026 | 24,56 | 24,79 | 24,34 | 24,72 | 1,52% | - |
| 05.05.2026 | 24,29 | 24,60 | 24,16 | 24,35 | 0,45% | - |
| 04.05.2026 | 23,72 | 24,41 | 23,68 | 24,24 | 2,15% | - |
| 30.04.2026 | 23,74 | 24,14 | 23,68 | 23,73 | -0,79% | - |
| 29.04.2026 | 24,34 | 24,38 | 23,54 | 23,92 | -1,44% | - |
| 28.04.2026 | 24,37 | 24,58 | 24,11 | 24,27 | -0,45% | - |
| 27.04.2026 | 24,38 | 24,50 | 24,14 | 24,38 | -0,41% | - |
| 24.04.2026 | 24,66 | 24,82 | 24,20 | 24,48 | -0,53% | - |
| 23.04.2026 | 24,74 | 24,94 | 24,55 | 24,61 | -1,12% | - |
| 22.04.2026 | 24,90 | 25,02 | 24,64 | 24,89 | 1,01% | 60,00 |
| 21.04.2026 | 24,86 | 25,06 | 24,55 | 24,64 | -0,73% | - |
| 20.04.2026 | 24,60 | 25,07 | 24,54 | 24,82 | -0,20% | 2.340,00 |
| 17.04.2026 | 24,60 | 24,92 | 24,46 | 24,87 | 1,30% | - |
| 16.04.2026 | 24,90 | 24,93 | 24,42 | 24,55 | -0,97% | - |
| 15.04.2026 | 24,28 | 24,84 | 24,26 | 24,79 | 1,60% | - |
| 14.04.2026 | 24,21 | 24,88 | 24,04 | 24,40 | 0,49% | - |
| 13.04.2026 | 24,00 | 24,38 | 23,72 | 24,28 | 0,08% | - |
| 10.04.2026 | 24,45 | 24,83 | 24,26 | 24,26 | -0,78% | - |
| 09.04.2026 | 24,70 | 24,74 | 24,19 | 24,45 | -1,53% | - |
| 08.04.2026 | 25,96 | 26,00 | 24,46 | 24,83 | -0,56% | - |
| 07.04.2026 | 25,50 | 25,54 | 24,53 | 24,97 | -2,35% | - |
| 02.04.2026 | 25,23 | 25,65 | 25,20 | 25,57 | -0,89% | 570,00 |
| 01.04.2026 | 26,06 | 26,45 | 25,58 | 25,80 | -0,46% | - |
| 31.03.2026 | 26,50 | 26,50 | 25,29 | 25,92 | 3,02% | - |
| 30.03.2026 | 25,02 | 25,61 | 25,02 | 25,16 | 0,28% | - |
| 27.03.2026 | 26,49 | 26,56 | 25,09 | 25,09 | -5,03% | - |
| 26.03.2026 | 26,42 | 26,52 | 26,09 | 26,42 | -0,53% | 3.600,00 |
| 25.03.2026 | 25,79 | 26,73 | 25,71 | 26,56 | 2,99% | - |
| 24.03.2026 | 27,59 | 28,23 | 25,60 | 25,79 | -5,94% | 14.386,00 |
| 23.03.2026 | 27,39 | 28,06 | 26,90 | 27,42 | -1,15% | - |
| 20.03.2026 | 28,05 | 28,46 | 27,57 | 27,74 | -1,11% | 468,00 |
| 19.03.2026 | 27,98 | 28,51 | 27,71 | 28,05 | 0,04% | - |
| 18.03.2026 | 29,16 | 29,16 | 27,84 | 28,04 | -2,87% | - |
| 17.03.2026 | 28,16 | 28,92 | 28,13 | 28,87 | 1,69% | - |
| 16.03.2026 | 27,71 | 28,52 | 27,60 | 28,39 | 2,27% | - |
| 13.03.2026 | 27,69 | 28,26 | 27,47 | 27,76 | 0,36% | - |
| 12.03.2026 | 27,88 | 28,00 | 27,56 | 27,66 | -1,78% | - |
| 11.03.2026 | 28,68 | 28,70 | 27,83 | 28,16 | -1,54% | - |
| 10.03.2026 | 28,12 | 28,98 | 28,08 | 28,60 | 1,45% | - |
| 09.03.2026 | 27,41 | 28,44 | 27,29 | 28,19 | -0,21% | - |
| 06.03.2026 | 28,70 | 28,74 | 28,11 | 28,25 | -1,29% | - |
| 05.03.2026 | 28,72 | 29,87 | 28,48 | 28,62 | -1,07% | - |
| 04.03.2026 | 28,18 | 29,06 | 28,10 | 28,93 | 1,69% | - |
| 03.03.2026 | 28,82 | 28,84 | 28,03 | 28,45 | -2,37% | - |
| 02.03.2026 | 28,00 | 29,19 | 27,87 | 29,14 | 2,28% | - |
| 27.02.2026 | 28,21 | 29,27 | 28,19 | 28,49 | 0,74% | - |
| 26.02.2026 | 28,78 | 28,86 | 27,98 | 28,28 | -1,84% | - |
| 25.02.2026 | 29,32 | 29,65 | 28,77 | 28,81 | -2,83% | - |
| 24.02.2026 | 28,88 | 30,65 | 28,83 | 29,65 | 3,53% | 1.800,00 |
| 23.02.2026 | 28,56 | 28,82 | 27,91 | 28,64 | -0,14% | - |
| 20.02.2026 | 29,10 | 29,12 | 28,33 | 28,68 | -1,27% | - |
| 19.02.2026 | 29,21 | 29,38 | 28,65 | 29,05 | -0,55% | - |
| 18.02.2026 | 28,65 | 29,23 | 28,62 | 29,21 | 2,17% | - |
| 17.02.2026 | 27,89 | 28,64 | 27,82 | 28,59 | 2,07% | - |
| 16.02.2026 | 28,43 | 28,55 | 27,99 | 28,01 | -1,55% | - |
| 13.02.2026 | 28,19 | 28,59 | 28,09 | 28,45 | 1,17% | - |
| 12.02.2026 | 28,65 | 28,77 | 28,12 | 28,12 | -1,68% | - |
| 11.02.2026 | 28,49 | 28,67 | 28,23 | 28,60 | 0,60% | - |
| 10.02.2026 | 28,22 | 28,59 | 28,02 | 28,43 | 0,60% | - |
| 09.02.2026 | 28,07 | 28,37 | 27,77 | 28,26 | 0,71% | - |
| 06.02.2026 | 28,43 | 28,45 | 28,00 | 28,06 | -1,20% | - |
| 05.02.2026 | 29,29 | 29,34 | 28,32 | 28,40 | -2,87% | - |
| 04.02.2026 | 29,27 | 29,49 | 28,93 | 29,24 | 0,69% | - |
| 03.02.2026 | 29,01 | 29,33 | 28,56 | 29,04 | 0,24% | - |
| 02.02.2026 | 28,23 | 29,10 | 28,09 | 28,97 | 1,65% | - |
| 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% | - |