25,680€
1,58%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,98 | 26,00 | 25,30 | 25,74 | 1,82% | 175.891,00 |
| 30.05.2024 | 24,96 | 25,28 | 24,90 | 25,28 | 1,44% | 52.429,00 |
| 29.05.2024 | 25,08 | 25,28 | 24,90 | 24,92 | -0,88% | 79.743,00 |
| 28.05.2024 | 25,36 | 25,40 | 25,08 | 25,14 | -0,55% | 39.084,00 |
| 27.05.2024 | 25,12 | 25,36 | 25,04 | 25,28 | 0,08% | 37.043,00 |
| 24.05.2024 | 25,48 | 25,48 | 25,14 | 25,26 | -1,79% | 80.198,00 |
| 23.05.2024 | 26,08 | 26,14 | 25,72 | 25,72 | -1,61% | 62.522,00 |
| 22.05.2024 | 26,24 | 26,38 | 25,92 | 26,14 | -1,06% | 103.174,00 |
| 21.05.2024 | 26,98 | 27,22 | 26,38 | 26,42 | -2,08% | 98.586,00 |
| 20.05.2024 | 27,34 | 27,50 | 26,84 | 26,98 | -1,89% | 102.716,00 |
| 17.05.2024 | 27,38 | 28,28 | 27,38 | 27,50 | 0,36% | 194.854,00 |
| 16.05.2024 | 28,20 | 28,42 | 27,18 | 27,40 | 1,86% | 253.098,00 |
| 15.05.2024 | 26,48 | 26,90 | 26,34 | 26,90 | 1,82% | 61.742,00 |
| 14.05.2024 | 26,56 | 26,62 | 26,32 | 26,42 | -0,53% | 66.095,00 |
| 13.05.2024 | 26,56 | 26,64 | 26,30 | 26,56 | -0,38% | 75.616,00 |
| 10.05.2024 | 26,72 | 26,92 | 26,66 | 26,66 | -0,60% | 44.236,00 |
| 09.05.2024 | 27,00 | 27,08 | 26,74 | 26,82 | -0,74% | 45.851,00 |
| 08.05.2024 | 27,00 | 27,18 | 26,88 | 27,02 | -0,81% | 77.426,00 |
| 07.05.2024 | 27,30 | 27,38 | 27,02 | 27,24 | 1,11% | 74.992,00 |
| 06.05.2024 | 27,10 | 27,32 | 26,86 | 26,94 | -0,15% | 43.289,00 |
| 03.05.2024 | 27,16 | 27,50 | 26,74 | 26,98 | -1,32% | 101.776,00 |
| 02.05.2024 | 27,02 | 27,46 | 26,76 | 27,34 | 2,86% | 123.771,00 |
| 30.04.2024 | 26,90 | 26,94 | 26,54 | 26,58 | -0,67% | 40.876,00 |
| 29.04.2024 | 26,86 | 27,18 | 26,68 | 26,76 | 0,30% | 71.834,00 |
| 26.04.2024 | 26,60 | 26,80 | 26,38 | 26,68 | 0,45% | 70.182,00 |
| 25.04.2024 | 26,90 | 26,98 | 26,38 | 26,56 | -2,06% | 112.312,00 |
| 24.04.2024 | 27,56 | 27,76 | 27,10 | 27,12 | -1,60% | 86.317,00 |
| 23.04.2024 | 27,58 | 27,60 | 27,18 | 27,56 | 0,80% | 52.063,00 |
| 22.04.2024 | 27,20 | 27,58 | 27,10 | 27,34 | 0,59% | 66.099,00 |
| 19.04.2024 | 27,10 | 27,28 | 26,86 | 27,18 | -0,73% | 62.640,00 |
| 18.04.2024 | 27,26 | 27,38 | 26,94 | 27,38 | 0,00% | 135.801,00 |
| 17.04.2024 | 27,44 | 27,68 | 27,16 | 27,38 | -1,16% | 104.556,00 |
| 16.04.2024 | 27,96 | 27,96 | 27,62 | 27,70 | -1,56% | 82.849,00 |
| 15.04.2024 | 28,20 | 28,64 | 28,10 | 28,14 | -1,26% | 89.376,00 |
| 12.04.2024 | 28,86 | 29,06 | 28,44 | 28,50 | -0,90% | 66.439,00 |
| 11.04.2024 | 28,84 | 29,14 | 28,76 | 28,76 | -0,35% | 112.388,00 |
| 10.04.2024 | 29,12 | 29,30 | 28,86 | 28,86 | -1,03% | 62.260,00 |
| 09.04.2024 | 29,16 | 29,34 | 28,98 | 29,16 | -0,68% | 45.931,00 |
| 08.04.2024 | 29,26 | 29,44 | 28,86 | 29,36 | 0,55% | 70.890,00 |
| 05.04.2024 | 29,48 | 29,54 | 29,12 | 29,20 | -0,88% | 88.363,00 |
| 04.04.2024 | 29,30 | 29,62 | 29,20 | 29,46 | 0,61% | 76.962,00 |
| 03.04.2024 | 29,54 | 29,66 | 29,24 | 29,28 | -1,01% | 74.282,00 |
| 02.04.2024 | 29,56 | 30,08 | 29,46 | 29,58 | 0,00% | 97.271,00 |
| 28.03.2024 | 30,34 | 30,42 | 29,45 | 29,58 | -2,50% | 186.732,00 |
| 27.03.2024 | 30,23 | 30,34 | 29,98 | 30,34 | 0,33% | 58.384,00 |
| 26.03.2024 | 30,02 | 30,41 | 29,98 | 30,24 | 0,67% | 95.952,00 |
| 25.03.2024 | 30,34 | 30,36 | 30,04 | 30,04 | -1,41% | 67.800,00 |
| 22.03.2024 | 30,50 | 30,73 | 30,25 | 30,47 | -0,91% | 89.393,00 |
| 21.03.2024 | 31,19 | 31,19 | 30,53 | 30,75 | -0,55% | 90.744,00 |
| 20.03.2024 | 30,63 | 30,94 | 30,62 | 30,92 | 0,95% | 41.097,00 |
| 19.03.2024 | 30,92 | 30,95 | 30,54 | 30,63 | -1,16% | 66.602,00 |
| 18.03.2024 | 31,11 | 31,25 | 30,88 | 30,99 | -0,86% | 77.794,00 |
| 15.03.2024 | 31,46 | 31,63 | 31,25 | 31,26 | -0,86% | 76.494,00 |
| 14.03.2024 | 31,52 | 31,78 | 31,25 | 31,53 | 0,06% | 77.048,00 |
| 13.03.2024 | 31,63 | 31,73 | 31,39 | 31,51 | -0,85% | 60.561,00 |
| 12.03.2024 | 31,93 | 31,96 | 31,40 | 31,78 | -0,50% | 97.579,00 |
| 11.03.2024 | 31,52 | 32,15 | 31,52 | 31,94 | 0,92% | 63.091,00 |
| 08.03.2024 | 31,50 | 31,92 | 31,43 | 31,65 | -0,13% | 65.323,00 |
| 07.03.2024 | 31,50 | 31,75 | 31,37 | 31,69 | 0,13% | 74.830,00 |
| 06.03.2024 | 31,80 | 31,87 | 31,54 | 31,65 | -0,72% | 62.747,00 |
| 05.03.2024 | 32,00 | 32,34 | 31,85 | 31,88 | -0,59% | 147.110,00 |
| 04.03.2024 | 32,20 | 32,29 | 31,80 | 32,07 | -0,71% | 118.155,00 |
| 01.03.2024 | 32,50 | 32,68 | 32,13 | 32,30 | -1,79% | 121.102,00 |
| 29.02.2024 | 33,37 | 33,70 | 32,75 | 32,89 | -2,40% | 131.498,00 |
| 28.02.2024 | 33,94 | 34,22 | 33,62 | 33,70 | -1,03% | 70.918,00 |
| 27.02.2024 | 33,60 | 34,08 | 33,43 | 34,05 | 0,21% | 87.640,00 |
| 26.02.2024 | 33,06 | 34,20 | 32,62 | 33,98 | 2,78% | 207.720,00 |
| 23.02.2024 | 36,00 | 36,65 | 32,92 | 33,06 | -7,99% | 357.793,00 |
| 22.02.2024 | 35,50 | 36,13 | 35,11 | 35,93 | 1,53% | 70.324,00 |
| 21.02.2024 | 36,50 | 36,70 | 35,38 | 35,39 | -3,33% | 65.920,00 |
| 20.02.2024 | 36,90 | 37,16 | 36,55 | 36,61 | -0,54% | 32.393,00 |
| 19.02.2024 | 36,56 | 37,17 | 36,54 | 36,81 | 0,55% | 33.910,00 |
| 16.02.2024 | 36,80 | 36,91 | 36,42 | 36,61 | -0,11% | 37.850,00 |
| 15.02.2024 | 36,24 | 36,79 | 36,10 | 36,65 | 1,50% | 64.602,00 |
| 14.02.2024 | 36,09 | 36,46 | 35,46 | 36,11 | -1,04% | 76.295,00 |
| 13.02.2024 | 36,50 | 36,90 | 36,28 | 36,49 | 0,00% | 45.317,00 |
| 12.02.2024 | 36,70 | 36,93 | 36,37 | 36,49 | -0,87% | 43.020,00 |
| 09.02.2024 | 36,05 | 36,95 | 35,86 | 36,81 | 2,88% | 85.409,00 |
| 08.02.2024 | 35,75 | 36,12 | 35,56 | 35,78 | -0,11% | 35.108,00 |
| 07.02.2024 | 36,00 | 36,27 | 35,57 | 35,82 | -0,47% | 57.855,00 |
| 06.02.2024 | 35,32 | 35,99 | 35,32 | 35,99 | 2,59% | 64.365,00 |
| 05.02.2024 | 34,54 | 35,08 | 34,45 | 35,08 | 1,56% | 56.775,00 |
| 02.02.2024 | 34,82 | 35,15 | 34,54 | 34,54 | 0,12% | 30.021,00 |
| 01.02.2024 | 35,00 | 35,00 | 34,43 | 34,50 | -1,06% | 53.672,00 |
| 31.01.2024 | 34,81 | 34,97 | 34,54 | 34,87 | -0,40% | 50.363,00 |
| 30.01.2024 | 35,22 | 35,54 | 34,83 | 35,01 | -0,57% | 41.594,00 |
| 29.01.2024 | 35,00 | 35,22 | 34,67 | 35,21 | 0,40% | 67.295,00 |
| 26.01.2024 | 34,49 | 35,07 | 34,42 | 35,07 | 1,12% | 51.442,00 |
| 25.01.2024 | 35,20 | 35,30 | 34,61 | 34,68 | -1,81% | 56.597,00 |
| 24.01.2024 | 35,20 | 35,53 | 35,08 | 35,32 | 0,54% | 49.829,00 |
| 23.01.2024 | 34,90 | 35,26 | 34,90 | 35,13 | 0,95% | 51.201,00 |
| 22.01.2024 | 34,34 | 34,85 | 34,34 | 34,80 | 0,69% | 64.161,00 |
| 19.01.2024 | 34,70 | 34,75 | 34,03 | 34,56 | -0,40% | 120.563,00 |
| 18.01.2024 | 35,27 | 35,34 | 34,59 | 34,70 | -2,42% | 97.358,00 |
| 17.01.2024 | 35,50 | 35,56 | 34,94 | 35,56 | -0,22% | 79.788,00 |
| 16.01.2024 | 35,17 | 35,84 | 34,92 | 35,64 | 0,79% | 82.805,00 |
| 15.01.2024 | 36,00 | 36,02 | 35,34 | 35,36 | -2,00% | 75.722,00 |
| 12.01.2024 | 36,30 | 36,68 | 35,98 | 36,08 | -0,17% | 114.552,00 |
| 11.01.2024 | 37,00 | 37,00 | 36,14 | 36,14 | -1,95% | 128.739,00 |
| 10.01.2024 | 38,37 | 38,37 | 36,86 | 36,86 | -4,31% | 116.548,00 |