27,630€
1,06%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 27,56 | 27,66 | 27,12 | 27,58 | 0,88% | - |
| 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 |
| 09.01.2024 | 38,71 | 38,90 | 38,07 | 38,52 | 1,53% | 84.229,00 |
| 08.01.2024 | 37,80 | 38,03 | 37,35 | 37,94 | 0,50% | 55.984,00 |
| 05.01.2024 | 38,17 | 38,35 | 37,54 | 37,75 | -0,47% | 62.879,00 |
| 04.01.2024 | 38,35 | 39,00 | 37,79 | 37,93 | -0,18% | 78.804,00 |
| 03.01.2024 | 37,62 | 38,06 | 37,59 | 38,00 | 1,52% | 145.601,00 |
| 02.01.2024 | 37,34 | 37,79 | 36,87 | 37,43 | 1,19% | 93.131,00 |
| 29.12.2023 | 36,80 | 37,21 | 36,64 | 36,99 | 0,03% | 68.383,00 |
| 28.12.2023 | 36,98 | 37,17 | 36,65 | 36,98 | 0,54% | 75.902,00 |
| 27.12.2023 | 36,45 | 37,10 | 36,45 | 36,78 | 1,18% | 96.913,00 |
| 22.12.2023 | 35,36 | 36,35 | 35,36 | 36,35 | 1,88% | 116.067,00 |
| 21.12.2023 | 35,81 | 36,06 | 35,38 | 35,68 | -1,30% | 65.719,00 |
| 20.12.2023 | 36,14 | 36,36 | 35,73 | 36,15 | 0,28% | 57.088,00 |
| 19.12.2023 | 35,90 | 36,72 | 35,76 | 36,05 | 0,31% | 73.069,00 |
| 18.12.2023 | 35,94 | 35,94 | 35,94 | 35,94 | -1,05% | 72.650,00 |
| 15.12.2023 | 36,82 | 37,02 | 36,20 | 36,32 | -1,57% | 87.712,00 |
| 14.12.2023 | 37,00 | 37,59 | 36,73 | 36,90 | 0,46% | 102.895,00 |
| 13.12.2023 | 36,45 | 37,01 | 36,34 | 36,73 | 0,69% | 64.790,00 |
| 12.12.2023 | 36,52 | 36,53 | 35,88 | 36,48 | -0,27% | 119.244,00 |
| 11.12.2023 | 36,90 | 37,14 | 36,05 | 36,58 | 0,27% | 163.278,00 |
| 08.12.2023 | 36,51 | 36,86 | 36,37 | 36,48 | -0,30% | 61.685,00 |
| 07.12.2023 | 36,35 | 36,80 | 36,13 | 36,59 | 0,52% | 75.596,00 |
| 06.12.2023 | 35,94 | 36,54 | 35,90 | 36,40 | 0,66% | 73.530,00 |
| 05.12.2023 | 35,23 | 36,31 | 34,71 | 36,16 | 1,54% | 152.697,00 |
| 04.12.2023 | 34,70 | 35,87 | 34,64 | 35,61 | 3,01% | 137.076,00 |
| 01.12.2023 | 34,18 | 34,72 | 34,15 | 34,57 | 1,35% | 67.469,00 |
| 30.11.2023 | 33,69 | 34,22 | 33,23 | 34,11 | 0,74% | 109.920,00 |
| 29.11.2023 | 33,80 | 34,05 | 33,68 | 33,86 | 0,00% | 44.738,00 |