27,410€
3,28%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,55 | 27,62 | 26,51 | 27,40 | 3,24% | 7.958,00 |
| 30.04.2024 | 26,58 | 26,91 | 26,49 | 26,54 | -0,11% | 6.677,00 |
| 29.04.2024 | 26,91 | 27,16 | 26,57 | 26,57 | -0,86% | 8.098,00 |
| 26.04.2024 | 26,65 | 27,01 | 26,37 | 26,80 | 1,21% | 6.435,00 |
| 25.04.2024 | 26,75 | 26,95 | 26,33 | 26,48 | -1,49% | 8.172,00 |
| 24.04.2024 | 27,49 | 27,59 | 26,74 | 26,88 | -2,47% | 33.432,00 |
| 23.04.2024 | 27,13 | 27,79 | 27,11 | 27,56 | 1,62% | 21.896,00 |
| 22.04.2024 | 27,34 | 27,61 | 26,72 | 27,12 | -0,07% | 7.053,00 |
| 19.04.2024 | 27,01 | 27,31 | 26,86 | 27,14 | -0,11% | 1.806,00 |
| 18.04.2024 | 27,59 | 27,63 | 26,95 | 27,17 | -0,91% | 2.608,00 |
| 17.04.2024 | 27,61 | 27,66 | 27,22 | 27,42 | -1,08% | 598,00 |
| 16.04.2024 | 27,94 | 27,97 | 27,65 | 27,72 | -1,18% | 923,00 |
| 15.04.2024 | 28,66 | 28,76 | 28,02 | 28,05 | -1,82% | 3.689,00 |
| 12.04.2024 | 28,91 | 29,09 | 28,29 | 28,57 | -1,07% | 14.804,00 |
| 11.04.2024 | 28,99 | 29,14 | 28,80 | 28,88 | -0,38% | 55.670,00 |
| 10.04.2024 | 29,25 | 29,31 | 28,62 | 28,99 | -0,65% | 6.397,00 |
| 09.04.2024 | 29,29 | 29,37 | 28,99 | 29,18 | -0,44% | 1.524,00 |
| 08.04.2024 | 29,41 | 29,60 | 28,88 | 29,31 | -0,31% | 8.664,00 |
| 05.04.2024 | 29,49 | 29,56 | 29,13 | 29,40 | -0,20% | 4.468,00 |
| 04.04.2024 | 29,31 | 29,80 | 29,23 | 29,46 | 0,55% | 3.499,00 |
| 03.04.2024 | 29,57 | 29,70 | 29,11 | 29,30 | -1,28% | 7.685,00 |
| 02.04.2024 | 29,72 | 30,10 | 29,36 | 29,68 | -0,88% | 10.017,00 |
| 28.03.2024 | 30,23 | 30,43 | 29,45 | 29,95 | -1,01% | 24.977,00 |
| 27.03.2024 | 30,25 | 30,34 | 30,00 | 30,25 | 0,32% | 6.915,00 |
| 26.03.2024 | 30,29 | 30,43 | 29,97 | 30,16 | -0,20% | 20.519,00 |
| 25.03.2024 | 30,45 | 30,47 | 30,02 | 30,22 | -0,97% | 1.644,00 |
| 22.03.2024 | 30,72 | 30,74 | 30,27 | 30,51 | -1,05% | 1.510,00 |
| 21.03.2024 | 31,31 | 31,35 | 30,58 | 30,84 | -1,11% | 8.764,00 |
| 20.03.2024 | 30,75 | 31,33 | 30,64 | 31,18 | 1,91% | 12.601,00 |
| 19.03.2024 | 30,74 | 31,02 | 30,49 | 30,60 | -0,29% | 4.835,00 |
| 18.03.2024 | 31,56 | 31,57 | 30,68 | 30,69 | -2,03% | 17.900,00 |
| 15.03.2024 | 31,27 | 31,69 | 31,23 | 31,32 | 0,06% | 34.642,00 |
| 14.03.2024 | 31,83 | 31,86 | 31,25 | 31,30 | -1,51% | 17.332,00 |
| 13.03.2024 | 31,88 | 31,91 | 31,40 | 31,78 | -0,08% | 22.547,00 |
| 12.03.2024 | 31,75 | 32,06 | 31,43 | 31,81 | 0,66% | 37.625,00 |
| 11.03.2024 | 31,53 | 32,11 | 31,42 | 31,60 | 0,21% | 1.034,00 |
| 08.03.2024 | 31,56 | 31,94 | 31,36 | 31,53 | -0,22% | 19.283,00 |
| 07.03.2024 | 31,59 | 31,75 | 31,44 | 31,60 | -0,22% | 2.570,00 |
| 06.03.2024 | 31,90 | 31,99 | 31,57 | 31,67 | -0,49% | 20.563,00 |
| 05.03.2024 | 31,98 | 32,36 | 31,79 | 31,83 | -1,01% | 8.100,00 |
| 04.03.2024 | 32,44 | 32,50 | 31,84 | 32,15 | -0,97% | 17.802,00 |
| 01.03.2024 | 32,64 | 32,70 | 32,16 | 32,47 | -0,31% | 10.292,00 |
| 29.02.2024 | 33,55 | 33,58 | 32,51 | 32,57 | -2,56% | 4.310,00 |
| 28.02.2024 | 34,03 | 34,26 | 33,38 | 33,42 | -1,84% | 26.260,00 |
| 27.02.2024 | 33,43 | 34,50 | 33,43 | 34,05 | 1,69% | 22.608,00 |
| 26.02.2024 | 33,14 | 34,23 | 32,66 | 33,48 | 0,47% | 2.586,00 |
| 23.02.2024 | 36,25 | 36,34 | 32,99 | 33,33 | -8,12% | 5.799,00 |
| 22.02.2024 | 35,82 | 36,75 | 35,15 | 36,27 | 1,84% | 1.055,00 |
| 21.02.2024 | 36,39 | 36,72 | 35,27 | 35,62 | -1,97% | 475,00 |
| 20.02.2024 | 36,90 | 37,16 | 36,24 | 36,33 | -1,28% | 359,00 |
| 19.02.2024 | 36,78 | 37,08 | 36,62 | 36,80 | 0,12% | 64,00 |
| 16.02.2024 | 37,08 | 37,09 | 36,46 | 36,76 | 0,45% | 731,00 |
| 15.02.2024 | 36,37 | 36,84 | 36,14 | 36,59 | 0,77% | 62,00 |
| 14.02.2024 | 36,56 | 36,60 | 35,44 | 36,31 | -0,48% | 1.233,00 |
| 13.02.2024 | 36,57 | 36,86 | 36,24 | 36,49 | -0,68% | 182,00 |
| 12.02.2024 | 36,79 | 36,95 | 36,38 | 36,74 | -0,27% | 1.024,00 |
| 09.02.2024 | 35,97 | 37,05 | 35,86 | 36,84 | 2,38% | 400,00 |
| 08.02.2024 | 35,74 | 36,18 | 35,50 | 35,98 | 0,74% | 513,00 |
| 07.02.2024 | 36,17 | 36,29 | 35,55 | 35,72 | -1,29% | 285,00 |
| 06.02.2024 | 35,28 | 36,33 | 35,28 | 36,18 | 2,62% | 438,00 |
| 05.02.2024 | 34,74 | 35,38 | 34,47 | 35,26 | 1,35% | 443,00 |
| 02.02.2024 | 34,81 | 35,16 | 34,42 | 34,79 | 0,06% | 406,00 |
| 01.02.2024 | 34,80 | 34,84 | 34,44 | 34,77 | 0,62% | 371,00 |
| 31.01.2024 | 34,80 | 35,04 | 34,39 | 34,55 | -0,93% | 325,00 |
| 30.01.2024 | 35,33 | 35,55 | 34,83 | 34,88 | -1,39% | 738,00 |
| 29.01.2024 | 34,96 | 35,38 | 34,64 | 35,37 | 1,01% | 246,00 |
| 26.01.2024 | 34,42 | 35,23 | 34,42 | 35,01 | 1,39% | 315,00 |
| 25.01.2024 | 35,18 | 35,29 | 34,32 | 34,53 | -1,78% | 263,00 |
| 24.01.2024 | 35,33 | 35,56 | 35,05 | 35,16 | 0,00% | 290,00 |
| 23.01.2024 | 34,99 | 35,28 | 34,88 | 35,16 | 0,77% | 448,00 |
| 22.01.2024 | 34,41 | 34,96 | 34,35 | 34,89 | 1,04% | 10,00 |
| 19.01.2024 | 34,69 | 34,82 | 34,04 | 34,53 | -0,50% | 1.012,00 |
| 18.01.2024 | 35,41 | 35,47 | 34,47 | 34,70 | -1,89% | 516,00 |
| 17.01.2024 | 35,29 | 35,68 | 34,92 | 35,37 | -0,56% | 338,00 |
| 16.01.2024 | 35,24 | 35,85 | 34,95 | 35,57 | 0,59% | 77,00 |
| 15.01.2024 | 36,25 | 36,30 | 35,32 | 35,36 | -2,29% | 143,00 |
| 12.01.2024 | 36,52 | 36,71 | 35,99 | 36,19 | -0,73% | 772,00 |
| 11.01.2024 | 36,84 | 36,92 | 36,03 | 36,46 | -0,52% | 2.155,00 |
| 10.01.2024 | 38,22 | 38,36 | 36,42 | 36,65 | -4,40% | 325,00 |
| 09.01.2024 | 38,68 | 38,92 | 38,04 | 38,33 | -1,03% | 519,00 |
| 08.01.2024 | 37,69 | 38,79 | 37,36 | 38,73 | 2,53% | 321,00 |
| 05.01.2024 | 37,61 | 38,32 | 37,54 | 37,78 | 0,24% | 557,00 |
| 04.01.2024 | 37,68 | 38,99 | 37,63 | 37,69 | 0,05% | 1.972,00 |
| 03.01.2024 | 37,81 | 38,15 | 37,46 | 37,67 | -0,37% | 1.761,00 |
| 02.01.2024 | 37,05 | 37,87 | 36,87 | 37,81 | 2,12% | 627,00 |
| 29.12.2023 | 36,66 | 37,16 | 36,65 | 37,02 | 1,12% | 183,00 |
| 28.12.2023 | 36,71 | 37,18 | 36,42 | 36,61 | -0,01% | 643,00 |
| 27.12.2023 | 36,23 | 37,10 | 36,12 | 36,62 | 0,87% | 837,00 |
| 22.12.2023 | 35,51 | 36,44 | 35,45 | 36,30 | 1,77% | 385,00 |
| 21.12.2023 | 35,63 | 36,04 | 35,38 | 35,67 | 0,51% | 704,00 |
| 20.12.2023 | 36,04 | 36,38 | 35,48 | 35,49 | -1,53% | 374,00 |
| 19.12.2023 | 35,96 | 36,76 | 35,75 | 36,04 | 0,25% | 232,00 |
| 18.12.2023 | 36,20 | 36,34 | 35,85 | 35,95 | -0,61% | 156,00 |
| 15.12.2023 | 36,71 | 37,10 | 36,04 | 36,17 | -1,39% | 107,00 |
| 14.12.2023 | 37,19 | 37,57 | 36,68 | 36,68 | -0,99% | 1.866,00 |
| 13.12.2023 | 36,30 | 37,10 | 36,27 | 37,05 | 1,83% | 191,00 |
| 12.12.2023 | 36,50 | 36,55 | 35,88 | 36,38 | -0,22% | 268,00 |
| 11.12.2023 | 37,16 | 37,36 | 36,05 | 36,46 | -0,40% | 1.580,00 |
| 08.12.2023 | 36,41 | 36,88 | 36,18 | 36,61 | 0,65% | 351,00 |
| 07.12.2023 | 36,31 | 36,77 | 36,13 | 36,37 | 0,00% | 228,00 |