27,710$
-3,82%
Echtzeit-Aktienkurs Galapagos NV
Bid:
Ask:
Aktienkurse zur Galapagos NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 28,53 | 28,53 | 27,15 | 27,73 | -3,75% | 288.095,00 |
| 06.05.2026 | 28,75 | 28,97 | 28,61 | 28,81 | 1,48% | 91.758,00 |
| 05.05.2026 | 28,57 | 28,75 | 28,23 | 28,39 | -0,25% | 75.807,00 |
| 04.05.2026 | 27,88 | 28,56 | 27,73 | 28,46 | 1,64% | 309.497,00 |
| 01.05.2026 | 27,83 | 28,27 | 27,58 | 28,00 | 0,56% | 107.776,00 |
| 30.04.2026 | 28,01 | 28,22 | 27,81 | 27,85 | -0,16% | 189.324,00 |
| 29.04.2026 | 28,22 | 28,24 | 27,49 | 27,89 | -1,86% | 222.732,00 |
| 28.04.2026 | 28,50 | 28,71 | 28,27 | 28,42 | -0,18% | 139.878,00 |
| 27.04.2026 | 28,46 | 28,75 | 28,44 | 28,47 | -0,45% | 141.423,00 |
| 24.04.2026 | 28,71 | 28,81 | 28,30 | 28,60 | -0,28% | 102.891,00 |
| 23.04.2026 | 29,14 | 29,18 | 28,60 | 28,68 | -1,41% | 106.337,00 |
| 22.04.2026 | 29,07 | 29,30 | 28,92 | 29,09 | 0,62% | 82.792,00 |
| 21.04.2026 | 29,07 | 29,24 | 28,82 | 28,91 | -1,26% | 180.212,00 |
| 20.04.2026 | 29,28 | 29,44 | 29,16 | 29,28 | 0,00% | 67.772,00 |
| 17.04.2026 | 29,25 | 29,44 | 29,07 | 29,28 | 1,46% | 91.131,00 |
| 16.04.2026 | 29,20 | 29,20 | 28,70 | 28,86 | -0,99% | 120.946,00 |
| 15.04.2026 | 28,88 | 29,25 | 28,77 | 29,15 | 0,93% | 131.125,00 |
| 14.04.2026 | 28,64 | 29,31 | 28,64 | 28,88 | 1,33% | 176.714,00 |
| 13.04.2026 | 28,16 | 28,56 | 27,98 | 28,50 | 0,35% | 131.801,00 |
| 10.04.2026 | 28,70 | 29,06 | 28,33 | 28,40 | -0,56% | 137.104,00 |
| 09.04.2026 | 28,50 | 28,65 | 28,25 | 28,56 | -1,14% | 112.025,00 |
| 08.04.2026 | 29,43 | 29,44 | 28,50 | 28,89 | -0,14% | 92.736,00 |
| 07.04.2026 | 29,00 | 29,00 | 28,27 | 28,93 | -1,60% | 249.516,00 |
| 06.04.2026 | 29,45 | 29,77 | 29,05 | 29,40 | -0,07% | 96.786,00 |
| 02.04.2026 | 29,31 | 29,60 | 29,06 | 29,42 | -1,21% | 176.233,00 |
| 01.04.2026 | 30,00 | 30,14 | 29,62 | 29,78 | -0,67% | 347.739,00 |
| 31.03.2026 | 29,00 | 30,46 | 28,98 | 29,98 | 3,99% | 463.052,00 |
| 30.03.2026 | 29,08 | 29,09 | 28,70 | 28,83 | -0,35% | 134.603,00 |
| 27.03.2026 | 29,97 | 30,12 | 28,81 | 28,93 | -3,57% | 371.321,00 |
| 26.03.2026 | 30,05 | 30,53 | 29,96 | 30,00 | -2,09% | 176.108,00 |
| 25.03.2026 | 30,15 | 30,86 | 30,15 | 30,64 | 2,82% | 380.951,00 |
| 24.03.2026 | 31,26 | 31,40 | 29,68 | 29,80 | -6,58% | 617.412,00 |
| 23.03.2026 | 32,30 | 32,37 | 31,70 | 31,90 | -0,34% | 96.348,00 |
| 20.03.2026 | 32,47 | 32,61 | 31,76 | 32,01 | -1,60% | 134.842,00 |
| 19.03.2026 | 32,56 | 32,78 | 32,22 | 32,53 | 1,12% | 95.286,00 |
| 18.03.2026 | 33,12 | 33,12 | 32,17 | 32,17 | -3,25% | 70.519,00 |
| 17.03.2026 | 32,70 | 33,40 | 32,60 | 33,25 | 1,68% | 79.979,00 |
| 16.03.2026 | 32,34 | 32,86 | 32,22 | 32,70 | 3,12% | 64.341,00 |
| 13.03.2026 | 32,02 | 32,44 | 31,62 | 31,71 | -0,69% | 177.041,00 |
| 12.03.2026 | 32,20 | 32,37 | 31,83 | 31,93 | -2,06% | 291.832,00 |
| 11.03.2026 | 32,78 | 32,80 | 32,30 | 32,60 | -1,84% | 190.967,00 |
| 10.03.2026 | 33,29 | 33,78 | 33,12 | 33,21 | 0,45% | 81.202,00 |
| 09.03.2026 | 32,59 | 33,07 | 32,30 | 33,06 | 0,43% | 83.896,00 |
| 06.03.2026 | 32,66 | 33,06 | 32,54 | 32,92 | -1,38% | 130.049,00 |
| 05.03.2026 | 34,38 | 34,42 | 33,17 | 33,38 | -0,92% | 180.698,00 |
| 04.03.2026 | 33,30 | 33,84 | 33,04 | 33,69 | 1,94% | 96.060,00 |
| 03.03.2026 | 32,83 | 33,37 | 32,45 | 33,05 | -3,05% | 98.952,00 |
| 02.03.2026 | 33,58 | 34,16 | 33,48 | 34,09 | 1,28% | 75.727,00 |
| 27.02.2026 | 33,49 | 33,93 | 33,38 | 33,66 | 0,51% | 65.941,00 |
| 26.02.2026 | 33,64 | 33,64 | 33,03 | 33,49 | -1,56% | 178.180,00 |
| 25.02.2026 | 34,42 | 34,69 | 33,95 | 34,02 | -0,99% | 118.115,00 |
| 24.02.2026 | 35,73 | 36,24 | 34,31 | 34,36 | 1,45% | 258.380,00 |
| 23.02.2026 | 33,76 | 34,06 | 33,40 | 33,87 | 0,30% | 72.754,00 |
| 20.02.2026 | 33,76 | 34,09 | 33,41 | 33,77 | -1,20% | 71.265,00 |
| 19.02.2026 | 34,33 | 34,40 | 33,74 | 34,18 | -1,19% | 45.039,00 |
| 18.02.2026 | 34,09 | 34,59 | 33,98 | 34,59 | 1,95% | 119.222,00 |
| 17.02.2026 | 33,72 | 34,00 | 33,39 | 33,93 | 0,03% | 151.600,00 |
| 13.02.2026 | 33,47 | 33,96 | 33,47 | 33,92 | 1,47% | 116.501,00 |
| 12.02.2026 | 34,01 | 34,13 | 33,42 | 33,43 | -1,84% | 78.163,00 |
| 11.02.2026 | 33,91 | 34,22 | 33,74 | 34,06 | 0,37% | 64.894,00 |
| 10.02.2026 | 33,71 | 34,08 | 33,68 | 33,93 | 0,98% | 46.927,00 |
| 09.02.2026 | 33,39 | 33,66 | 33,12 | 33,60 | 0,72% | 45.022,00 |
| 06.02.2026 | 33,38 | 33,61 | 33,17 | 33,36 | -0,06% | 71.192,00 |
| 05.02.2026 | 34,34 | 34,61 | 33,31 | 33,38 | -3,61% | 76.778,00 |
| 04.02.2026 | 34,65 | 34,88 | 34,18 | 34,63 | 0,09% | 109.407,00 |
| 03.02.2026 | 34,13 | 34,63 | 34,08 | 34,60 | 1,08% | 161.499,00 |
| 02.02.2026 | 33,60 | 34,35 | 33,53 | 34,23 | 1,03% | 65.504,00 |
| 30.01.2026 | 34,17 | 34,28 | 33,57 | 33,88 | -0,73% | 95.515,00 |
| 29.01.2026 | 34,13 | 34,35 | 33,95 | 34,13 | 0,09% | 57.026,00 |
| 28.01.2026 | 34,62 | 34,62 | 34,06 | 34,10 | -1,56% | 55.304,00 |
| 27.01.2026 | 34,65 | 35,06 | 34,61 | 34,64 | 0,29% | 90.865,00 |
| 26.01.2026 | 34,41 | 34,59 | 34,18 | 34,54 | 0,41% | 59.771,00 |
| 23.01.2026 | 34,48 | 34,81 | 34,33 | 34,40 | 0,00% | 109.260,00 |
| 22.01.2026 | 33,97 | 34,55 | 33,97 | 34,40 | 2,75% | 122.294,00 |
| 21.01.2026 | 33,50 | 34,18 | 33,18 | 33,48 | 0,00% | 162.305,00 |
| 20.01.2026 | 32,21 | 33,79 | 32,13 | 33,48 | -0,12% | 230.277,00 |
| 16.01.2026 | 33,80 | 33,95 | 33,39 | 33,52 | -1,50% | 154.250,00 |
| 15.01.2026 | 34,48 | 34,48 | 33,98 | 34,03 | -0,26% | 102.163,00 |
| 14.01.2026 | 33,27 | 34,14 | 33,27 | 34,12 | 2,62% | 223.912,00 |
| 13.01.2026 | 32,82 | 33,42 | 32,39 | 33,25 | 0,42% | 158.828,00 |
| 12.01.2026 | 33,04 | 33,14 | 32,65 | 33,11 | 0,00% | 122.070,00 |
| 09.01.2026 | 33,05 | 33,27 | 33,04 | 33,11 | 0,36% | 96.913,00 |
| 08.01.2026 | 33,02 | 33,24 | 32,89 | 32,99 | -0,15% | 102.583,00 |
| 07.01.2026 | 32,39 | 33,24 | 32,39 | 33,04 | 1,60% | 79.124,00 |
| 06.01.2026 | 32,93 | 33,91 | 32,43 | 32,52 | -0,67% | 155.080,00 |
| 05.01.2026 | 32,86 | 32,91 | 31,71 | 32,74 | -0,70% | 244.470,00 |
| 02.01.2026 | 32,80 | 33,24 | 32,55 | 32,97 | 0,83% | 72.129,00 |
| 31.12.2025 | 32,52 | 32,79 | 32,42 | 32,70 | 0,28% | 49.734,00 |
| 30.12.2025 | 33,10 | 33,37 | 32,56 | 32,61 | -1,54% | 76.992,00 |
| 29.12.2025 | 32,83 | 33,24 | 32,70 | 33,12 | 0,27% | 104.433,00 |
| 26.12.2025 | 32,88 | 33,12 | 32,65 | 33,03 | 0,12% | 61.172,00 |
| 24.12.2025 | 32,88 | 33,23 | 32,74 | 32,99 | 0,15% | 57.212,00 |
| 23.12.2025 | 32,96 | 33,11 | 32,66 | 32,94 | 1,42% | 77.900,00 |
| 22.12.2025 | 32,54 | 32,92 | 32,45 | 32,48 | 0,37% | 114.599,00 |
| 19.12.2025 | 31,54 | 32,48 | 31,54 | 32,36 | 2,31% | 240.609,00 |
| 18.12.2025 | 32,10 | 32,39 | 31,52 | 31,63 | 0,32% | 69.962,00 |
| 17.12.2025 | 31,03 | 31,65 | 31,03 | 31,53 | 1,45% | 55.470,00 |
| 16.12.2025 | 31,14 | 31,35 | 30,73 | 31,08 | -0,10% | 73.393,00 |
| 15.12.2025 | 31,53 | 31,55 | 30,97 | 31,11 | -1,83% | 108.997,00 |
| 12.12.2025 | 32,25 | 32,50 | 31,66 | 31,69 | -2,70% | 62.711,00 |