24,130€
0,25%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 23,51 | 23,59 | 23,23 | 23,43 | -0,59% | 170,00 |
| 02.06.2026 | 23,85 | 23,91 | 23,13 | 23,57 | -0,97% | - |
| 01.06.2026 | 24,53 | 24,57 | 23,70 | 23,80 | -2,66% | 230,00 |
| 29.05.2026 | 24,51 | 24,51 | 24,05 | 24,45 | 0,12% | - |
| 28.05.2026 | 23,93 | 24,42 | 23,75 | 24,42 | 1,50% | - |
| 27.05.2026 | 23,67 | 24,31 | 23,61 | 24,06 | 1,69% | - |
| 26.05.2026 | 23,91 | 24,00 | 23,44 | 23,66 | -1,42% | 5.325,00 |
| 25.05.2026 | 24,09 | 24,13 | 23,76 | 24,00 | 1,01% | 342,00 |
| 22.05.2026 | 23,93 | 24,11 | 23,72 | 23,76 | -0,67% | - |
| 21.05.2026 | 23,44 | 23,94 | 23,25 | 23,92 | 1,87% | - |
| 20.05.2026 | 22,99 | 23,50 | 22,78 | 23,48 | 1,95% | - |
| 19.05.2026 | 22,81 | 23,10 | 22,77 | 23,03 | 0,70% | - |
| 18.05.2026 | 23,21 | 23,25 | 22,62 | 22,87 | -2,22% | - |
| 15.05.2026 | 23,53 | 23,72 | 23,28 | 23,39 | -1,56% | - |
| 14.05.2026 | 24,04 | 24,12 | 23,52 | 23,76 | -1,12% | - |
| 13.05.2026 | 23,41 | 24,11 | 23,13 | 24,03 | 2,87% | 520,00 |
| 12.05.2026 | 23,29 | 23,40 | 23,06 | 23,36 | -0,26% | - |
| 11.05.2026 | 24,03 | 24,37 | 23,35 | 23,42 | -2,94% | 260,00 |
| 08.05.2026 | 23,72 | 24,13 | 23,04 | 24,13 | 1,81% | - |
| 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% | - |