27,130€
0,48%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,82 | 26,82 | 26,80 | 26,80 | -0,74% | - |
| 02.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 30.04.2024 | 26,80 | 26,80 | 26,40 | 26,40 | 0,23% | 110,00 |
| 29.04.2024 | 26,68 | 26,68 | 26,34 | 26,34 | -0,60% | - |
| 26.04.2024 | 26,70 | 26,70 | 26,50 | 26,50 | 0,91% | 110,00 |
| 25.04.2024 | 27,00 | 27,00 | 26,26 | 26,26 | -1,28% | 110,00 |
| 24.04.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -2,99% | - |
| 23.04.2024 | 27,30 | 27,42 | 27,30 | 27,42 | 1,86% | 100,00 |
| 22.04.2024 | 27,34 | 27,34 | 26,92 | 26,92 | 0,37% | - |
| 19.04.2024 | 27,00 | 27,00 | 26,82 | 26,82 | -1,18% | 100,00 |
| 18.04.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,07% | - |
| 17.04.2024 | 27,50 | 27,50 | 27,16 | 27,16 | -1,16% | 100,00 |
| 16.04.2024 | 27,88 | 27,88 | 27,48 | 27,48 | -2,90% | 90,00 |
| 15.04.2024 | 28,10 | 28,30 | 28,10 | 28,30 | -1,67% | 100,00 |
| 12.04.2024 | 29,00 | 29,00 | 28,68 | 28,78 | 0,56% | 251,00 |
| 11.04.2024 | 28,80 | 28,80 | 28,62 | 28,62 | -0,56% | - |
| 10.04.2024 | 29,00 | 29,00 | 28,78 | 28,78 | -0,76% | 90,00 |
| 09.04.2024 | 29,30 | 29,30 | 29,00 | 29,00 | -1,02% | 90,00 |
| 08.04.2024 | 29,08 | 29,30 | 29,08 | 29,30 | 0,34% | 90,00 |
| 05.04.2024 | 29,34 | 29,34 | 29,20 | 29,20 | 0,21% | - |
| 04.04.2024 | 29,40 | 29,50 | 29,14 | 29,14 | 0,21% | 80,00 |
| 03.04.2024 | 29,58 | 29,58 | 29,08 | 29,08 | -1,49% | 80,00 |
| 02.04.2024 | 29,76 | 30,18 | 29,52 | 29,52 | -0,54% | 170,00 |
| 28.03.2024 | 30,24 | 30,24 | 29,68 | 29,68 | -0,93% | - |
| 27.03.2024 | 30,15 | 30,15 | 29,96 | 29,96 | 0,27% | - |
| 26.03.2024 | 29,92 | 29,92 | 29,88 | 29,88 | -0,27% | - |
| 25.03.2024 | 30,21 | 30,21 | 29,96 | 29,96 | -0,73% | - |
| 22.03.2024 | 30,37 | 30,37 | 30,18 | 30,18 | -1,08% | - |
| 21.03.2024 | 30,80 | 30,80 | 30,51 | 30,51 | -1,36% | - |
| 20.03.2024 | 30,52 | 30,93 | 30,52 | 30,93 | 1,91% | - |
| 19.03.2024 | 30,75 | 30,75 | 30,35 | 30,35 | -2,00% | - |
| 18.03.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -0,67% | - |
| 15.03.2024 | 31,39 | 31,52 | 31,18 | 31,18 | 0,55% | 450,00 |
| 14.03.2024 | 31,52 | 31,69 | 31,01 | 31,01 | -1,62% | 100,00 |
| 13.03.2024 | 31,44 | 31,54 | 31,44 | 31,52 | -0,03% | 200,00 |
| 12.03.2024 | 31,50 | 31,53 | 31,50 | 31,53 | 0,54% | - |
| 11.03.2024 | 31,66 | 31,66 | 31,36 | 31,36 | 0,38% | - |
| 08.03.2024 | 31,48 | 31,48 | 31,24 | 31,24 | -0,45% | - |
| 07.03.2024 | 31,37 | 31,42 | 31,37 | 31,38 | -0,10% | 200,00 |
| 06.03.2024 | 31,68 | 31,68 | 31,41 | 31,41 | -0,70% | - |
| 05.03.2024 | 31,92 | 31,92 | 31,63 | 31,63 | -0,47% | - |
| 04.03.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -1,09% | - |
| 01.03.2024 | 32,43 | 32,43 | 32,13 | 32,13 | -1,23% | - |
| 29.02.2024 | 33,12 | 33,12 | 32,53 | 32,53 | -2,02% | - |
| 28.02.2024 | 33,98 | 33,98 | 33,20 | 33,20 | -0,95% | - |
| 27.02.2024 | 33,52 | 33,52 | 33,52 | 33,52 | 2,66% | - |
| 26.02.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -2,22% | - |
| 23.02.2024 | 35,69 | 35,69 | 33,39 | 33,39 | -7,22% | - |
| 22.02.2024 | 35,25 | 35,99 | 35,25 | 35,99 | 2,33% | - |
| 21.02.2024 | 36,20 | 36,20 | 35,17 | 35,17 | -2,28% | - |
| 20.02.2024 | 36,68 | 36,68 | 35,99 | 35,99 | -1,42% | - |
| 19.02.2024 | 36,81 | 36,81 | 36,51 | 36,51 | -0,05% | - |
| 16.02.2024 | 36,47 | 36,53 | 36,47 | 36,53 | 0,63% | - |
| 15.02.2024 | 36,05 | 36,30 | 36,05 | 36,30 | 0,75% | - |
| 14.02.2024 | 36,12 | 36,12 | 36,03 | 36,03 | -0,41% | - |
| 13.02.2024 | 36,65 | 36,65 | 36,18 | 36,18 | -0,69% | - |
| 12.02.2024 | 36,62 | 36,62 | 36,43 | 36,43 | -0,16% | - |
| 09.02.2024 | 35,88 | 36,49 | 35,88 | 36,49 | 2,16% | - |
| 08.02.2024 | 35,64 | 35,72 | 35,64 | 35,72 | 0,79% | - |
| 07.02.2024 | 35,87 | 35,87 | 35,44 | 35,44 | 0,11% | - |
| 06.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,70% | - |
| 05.02.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -0,03% | - |
| 02.02.2024 | 34,82 | 34,82 | 34,48 | 34,48 | 0,00% | - |
| 01.02.2024 | 34,43 | 34,48 | 34,43 | 34,48 | -0,35% | - |
| 31.01.2024 | 34,45 | 34,60 | 34,45 | 34,60 | -0,09% | 20,00 |
| 30.01.2024 | 35,31 | 35,31 | 34,63 | 34,63 | -1,14% | - |
| 29.01.2024 | 34,71 | 35,03 | 34,71 | 35,03 | 0,78% | - |
| 26.01.2024 | 34,45 | 34,76 | 34,45 | 34,76 | 1,55% | - |
| 25.01.2024 | 35,04 | 35,04 | 34,23 | 34,23 | -1,67% | - |
| 24.01.2024 | 35,06 | 35,06 | 34,81 | 34,81 | 0,00% | - |
| 23.01.2024 | 34,80 | 34,81 | 34,80 | 34,81 | 1,02% | - |
| 22.01.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,17% | - |
| 19.01.2024 | 34,53 | 34,53 | 34,06 | 34,06 | -0,79% | - |
| 18.01.2024 | 35,03 | 35,03 | 34,33 | 34,33 | -2,14% | - |
| 17.01.2024 | 35,04 | 35,08 | 35,04 | 35,08 | -0,74% | - |
| 16.01.2024 | 35,05 | 35,34 | 35,05 | 35,34 | 0,66% | 130,00 |
| 15.01.2024 | 35,47 | 35,47 | 35,11 | 35,11 | -2,09% | - |
| 12.01.2024 | 36,00 | 36,00 | 35,86 | 35,86 | -0,86% | - |
| 11.01.2024 | 36,41 | 36,41 | 36,17 | 36,17 | -0,39% | - |
| 10.01.2024 | 37,88 | 37,88 | 36,31 | 36,31 | -4,35% | - |
| 09.01.2024 | 38,13 | 38,13 | 37,96 | 37,96 | 0,82% | - |
| 08.01.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,48% | - |
| 05.01.2024 | 37,96 | 37,96 | 37,47 | 37,47 | -2,88% | - |
| 04.01.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 3,24% | - |
| 03.01.2024 | 37,57 | 37,57 | 37,37 | 37,37 | -0,48% | - |
| 02.01.2024 | 37,31 | 37,55 | 37,31 | 37,55 | 1,90% | - |
| 29.12.2023 | 36,85 | 36,85 | 36,85 | 36,85 | 1,40% | - |
| 28.12.2023 | 36,92 | 36,92 | 36,34 | 36,34 | -0,68% | - |
| 27.12.2023 | 36,59 | 36,59 | 36,59 | 36,59 | 1,64% | - |
| 22.12.2023 | 35,52 | 36,00 | 35,52 | 36,00 | 1,87% | - |
| 21.12.2023 | 35,58 | 35,58 | 35,34 | 35,34 | 0,28% | - |
| 20.12.2023 | 35,94 | 36,18 | 35,24 | 35,24 | -1,32% | 200,00 |
| 19.12.2023 | 36,41 | 36,60 | 35,71 | 35,71 | 0,17% | 100,00 |
| 18.12.2023 | 36,17 | 36,17 | 35,65 | 35,65 | -0,61% | - |
| 15.12.2023 | 36,73 | 36,73 | 35,87 | 35,87 | -1,62% | - |
| 14.12.2023 | 37,29 | 37,29 | 36,46 | 36,46 | -0,44% | - |
| 13.12.2023 | 36,25 | 36,62 | 36,25 | 36,62 | 1,58% | - |
| 12.12.2023 | 36,05 | 36,05 | 36,05 | 36,05 | -0,33% | - |
| 11.12.2023 | 36,41 | 36,41 | 36,17 | 36,17 | -0,17% | - |
| 08.12.2023 | 36,66 | 36,66 | 36,23 | 36,23 | 0,50% | - |