26,940€
-0,70%
Echtzeit-Aktienkurs Galapagos N.V.
Bid:
Ask:
Aktienkurse zur Galapagos N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 27,10 | 27,15 | 26,93 | 26,94 | -0,70% | - |
| 07.05.2024 | 27,29 | 27,48 | 26,95 | 27,13 | -0,59% | 50,00 |
| 06.05.2024 | 27,03 | 27,59 | 26,84 | 27,29 | 0,96% | 50,00 |
| 03.05.2024 | 27,33 | 27,44 | 26,70 | 27,03 | 0,86% | - |
| 02.05.2024 | 26,57 | 27,61 | 26,52 | 26,80 | 0,98% | 13,00 |
| 30.04.2024 | 26,61 | 26,91 | 26,47 | 26,54 | -0,26% | 75,00 |
| 29.04.2024 | 26,82 | 27,16 | 26,60 | 26,61 | -0,78% | - |
| 26.04.2024 | 26,60 | 27,01 | 26,37 | 26,82 | 0,34% | - |
| 25.04.2024 | 26,81 | 26,95 | 26,38 | 26,73 | -0,15% | - |
| 24.04.2024 | 27,57 | 27,69 | 26,73 | 26,77 | -2,97% | - |
| 23.04.2024 | 27,13 | 27,81 | 27,13 | 27,59 | 1,70% | - |
| 22.04.2024 | 27,30 | 27,58 | 26,75 | 27,13 | -0,11% | 130,00 |
| 19.04.2024 | 27,17 | 27,31 | 26,81 | 27,16 | -0,04% | 130,00 |
| 18.04.2024 | 27,43 | 27,63 | 26,95 | 27,17 | -0,95% | - |
| 17.04.2024 | 27,74 | 27,80 | 27,22 | 27,43 | -1,12% | - |
| 16.04.2024 | 28,07 | 28,07 | 27,65 | 27,74 | -1,03% | - |
| 15.04.2024 | 28,55 | 28,82 | 28,03 | 28,03 | -1,68% | - |
| 12.04.2024 | 28,92 | 29,09 | 28,31 | 28,51 | -1,42% | 400,00 |
| 11.04.2024 | 28,99 | 29,15 | 28,80 | 28,92 | -0,14% | - |
| 10.04.2024 | 29,19 | 29,31 | 28,64 | 28,96 | -0,89% | - |
| 09.04.2024 | 29,34 | 29,37 | 28,99 | 29,22 | -0,41% | - |
| 08.04.2024 | 29,40 | 29,55 | 28,88 | 29,34 | -0,20% | - |
| 05.04.2024 | 29,41 | 29,54 | 29,13 | 29,40 | -0,03% | - |
| 04.04.2024 | 29,28 | 29,70 | 29,23 | 29,41 | 0,41% | 30,00 |
| 03.04.2024 | 29,57 | 29,70 | 29,09 | 29,29 | -1,21% | - |
| 02.04.2024 | 30,00 | 30,08 | 29,35 | 29,65 | -1,18% | - |
| 28.03.2024 | 30,30 | 30,43 | 29,45 | 30,01 | -0,96% | 246,00 |
| 27.03.2024 | 30,20 | 30,38 | 29,99 | 30,30 | 0,31% | 35,00 |
| 26.03.2024 | 30,27 | 30,44 | 29,97 | 30,20 | -3,88% | - |
| 15.03.2024 | 31,26 | 31,66 | 31,22 | 31,42 | 0,53% | - |
| 14.03.2024 | 31,83 | 31,89 | 31,24 | 31,26 | -1,81% | - |
| 13.03.2024 | 31,78 | 31,92 | 31,38 | 31,83 | 0,05% | - |
| 12.03.2024 | 31,65 | 32,06 | 31,42 | 31,82 | 0,54% | 220,00 |
| 11.03.2024 | 31,53 | 32,12 | 31,46 | 31,65 | 0,27% | 64,00 |
| 08.03.2024 | 31,63 | 31,95 | 31,42 | 31,56 | -0,22% | - |
| 07.03.2024 | 31,70 | 31,73 | 31,37 | 31,63 | -0,32% | - |
| 06.03.2024 | 31,86 | 31,98 | 31,56 | 31,73 | -0,53% | 330,00 |
| 05.03.2024 | 31,99 | 32,37 | 31,83 | 31,90 | -0,50% | 320,00 |
| 04.03.2024 | 32,43 | 32,47 | 31,82 | 32,06 | -1,00% | 10,00 |
| 01.03.2024 | 32,61 | 32,73 | 32,15 | 32,39 | -0,67% | 35,00 |
| 29.02.2024 | 33,45 | 33,86 | 32,57 | 32,61 | -2,39% | - |
| 28.02.2024 | 33,99 | 34,27 | 33,33 | 33,41 | -1,84% | 150,00 |
| 27.02.2024 | 33,49 | 34,41 | 33,41 | 34,03 | 1,63% | - |
| 26.02.2024 | 33,42 | 34,24 | 32,65 | 33,49 | 0,33% | 47,00 |
| 23.02.2024 | 36,34 | 36,53 | 32,98 | 33,38 | -8,16% | 331,00 |
| 22.02.2024 | 35,59 | 36,81 | 35,13 | 36,34 | 1,98% | 320,00 |
| 21.02.2024 | 36,33 | 36,73 | 35,28 | 35,64 | -2,65% | - |
| 20.02.2024 | 36,81 | 37,17 | 36,26 | 36,61 | -0,56% | - |
| 19.02.2024 | 36,76 | 37,16 | 36,62 | 36,81 | 0,14% | - |
| 16.02.2024 | 36,58 | 37,07 | 36,45 | 36,76 | 0,38% | - |
| 15.02.2024 | 36,36 | 36,85 | 36,13 | 36,62 | 0,72% | 70,00 |
| 14.02.2024 | 36,48 | 36,60 | 35,46 | 36,36 | -0,33% | - |
| 13.02.2024 | 36,73 | 36,88 | 36,23 | 36,48 | -0,56% | - |
| 12.02.2024 | 36,81 | 36,97 | 36,37 | 36,69 | -0,33% | - |
| 09.02.2024 | 36,02 | 37,09 | 35,85 | 36,81 | 2,18% | - |
| 08.02.2024 | 35,76 | 36,21 | 35,56 | 36,02 | 0,74% | 18,00 |
| 07.02.2024 | 36,17 | 36,31 | 35,54 | 35,76 | -1,13% | 400,00 |
| 06.02.2024 | 35,33 | 36,21 | 35,24 | 36,17 | 2,49% | 135,00 |
| 05.02.2024 | 34,80 | 35,38 | 34,45 | 35,29 | 1,66% | - |
| 02.02.2024 | 34,78 | 35,17 | 34,42 | 34,71 | -0,69% | - |
| 01.02.2024 | 34,55 | 34,95 | 34,43 | 34,95 | 1,16% | - |
| 31.01.2024 | 34,90 | 35,04 | 34,41 | 34,55 | -0,88% | - |
| 30.01.2024 | 35,38 | 35,57 | 34,84 | 34,86 | -1,47% | - |
| 29.01.2024 | 34,95 | 35,38 | 34,62 | 35,38 | 0,98% | 100,00 |
| 26.01.2024 | 34,53 | 35,20 | 34,33 | 35,03 | 1,45% | - |
| 25.01.2024 | 35,13 | 35,30 | 34,32 | 34,53 | -1,82% | - |
| 24.01.2024 | 35,18 | 35,56 | 35,07 | 35,17 | -0,13% | - |
| 23.01.2024 | 34,91 | 35,29 | 34,87 | 35,22 | 0,89% | - |
| 22.01.2024 | 34,70 | 34,98 | 34,35 | 34,91 | 0,94% | - |
| 19.01.2024 | 34,69 | 34,81 | 34,03 | 34,58 | -0,43% | - |
| 18.01.2024 | 35,38 | 35,47 | 34,47 | 34,73 | -1,84% | 135,00 |
| 17.01.2024 | 35,55 | 35,68 | 34,95 | 35,38 | -0,58% | - |
| 16.01.2024 | 35,21 | 35,84 | 34,95 | 35,59 | 0,48% | - |
| 15.01.2024 | 36,15 | 36,32 | 35,32 | 35,42 | -1,90% | - |
| 12.01.2024 | 36,39 | 36,71 | 35,99 | 36,10 | -0,65% | 350,00 |
| 11.01.2024 | 36,61 | 36,92 | 36,00 | 36,34 | -0,75% | - |
| 10.01.2024 | 38,25 | 38,31 | 36,49 | 36,61 | -4,29% | - |
| 09.01.2024 | 38,52 | 38,89 | 38,04 | 38,25 | -0,80% | - |
| 08.01.2024 | 37,70 | 38,75 | 37,37 | 38,56 | 2,29% | - |
| 05.01.2024 | 39,00 | 39,00 | 37,53 | 37,70 | -3,35% | - |
| 04.01.2024 | 37,62 | 40,00 | 37,58 | 39,00 | 3,67% | 100,00 |
| 03.01.2024 | 37,76 | 38,10 | 37,58 | 37,62 | -0,49% | - |
| 02.01.2024 | 37,06 | 37,87 | 36,87 | 37,81 | 2,02% | - |
| 29.12.2023 | 36,59 | 37,16 | 36,59 | 37,06 | 1,28% | 160,00 |
| 28.12.2023 | 36,62 | 37,17 | 36,45 | 36,59 | 0,15% | - |
| 27.12.2023 | 36,43 | 37,10 | 36,23 | 36,53 | 0,74% | 36,00 |
| 22.12.2023 | 35,62 | 36,44 | 35,45 | 36,26 | 1,80% | - |
| 21.12.2023 | 35,53 | 36,04 | 35,38 | 35,62 | 0,27% | - |
| 20.12.2023 | 36,08 | 36,40 | 35,53 | 35,53 | -1,42% | - |
| 19.12.2023 | 35,98 | 36,76 | 35,75 | 36,04 | 0,28% | - |
| 18.12.2023 | 36,20 | 36,34 | 35,85 | 35,94 | -0,73% | 55,00 |
| 15.12.2023 | 36,86 | 37,35 | 36,09 | 36,20 | -1,44% | - |
| 14.12.2023 | 37,00 | 37,57 | 36,72 | 36,73 | -0,72% | - |
| 13.12.2023 | 36,34 | 37,05 | 36,29 | 37,00 | 1,66% | - |
| 12.12.2023 | 36,54 | 36,62 | 35,88 | 36,39 | -0,29% | - |
| 11.12.2023 | 36,57 | 37,39 | 36,05 | 36,50 | -0,05% | 150,00 |
| 08.12.2023 | 36,45 | 36,88 | 36,24 | 36,52 | 0,32% | - |
| 07.12.2023 | 36,33 | 36,77 | 36,13 | 36,40 | 0,08% | - |
| 06.12.2023 | 35,99 | 36,54 | 35,93 | 36,37 | 1,07% | - |
| 05.12.2023 | 35,44 | 36,33 | 35,27 | 35,99 | 1,68% | 106,00 |