Echtzeit-Aktienkurs Galapagos NV
Bid:
Ask:
Aktienkurse zur Galapagos NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 82,90 | 82,91 | 82,71 | 82,71 | -3,08% | - |
| 25.02.2021 | 86,12 | 86,97 | 84,48 | 85,34 | 0,58% | - |
| 24.02.2021 | 84,98 | 85,55 | 84,16 | 84,85 | -0,56% | - |
| 23.02.2021 | 85,10 | 85,65 | 0,00 | 85,32 | -0,33% | - |
| 22.02.2021 | 84,05 | 86,33 | 84,05 | 85,61 | -0,86% | - |
| 19.02.2021 | 84,71 | 86,55 | 84,60 | 86,35 | 2,96% | - |
| 18.02.2021 | 82,73 | 84,25 | 82,70 | 83,87 | -0,22% | - |
| 17.02.2021 | 83,75 | 84,06 | 83,74 | 84,05 | -1,83% | - |
| 16.02.2021 | 82,69 | 87,31 | 82,50 | 85,62 | -0,89% | - |
| 12.02.2021 | 85,09 | 86,56 | 85,01 | 86,38 | 0,58% | - |
| 11.02.2021 | 87,21 | 88,19 | 85,14 | 85,89 | -4,52% | - |
| 10.02.2021 | 89,66 | 91,70 | 0,00 | 89,96 | -17,72% | - |
| 09.02.2021 | 109,33 | 109,75 | 108,66 | 109,33 | 1,84% | - |
| 08.02.2021 | 106,76 | 108,02 | 106,68 | 107,35 | 1,87% | - |
| 05.02.2021 | 105,31 | 105,78 | 103,70 | 105,37 | -0,02% | - |
| 04.02.2021 | 104,35 | 105,45 | 104,21 | 105,39 | 1,52% | - |
| 03.02.2021 | 104,15 | 104,80 | 102,16 | 103,81 | -1,51% | - |
| 02.02.2021 | 105,19 | 107,43 | 103,36 | 105,40 | 0,95% | - |
| 01.02.2021 | 104,72 | 105,21 | 103,70 | 104,41 | -0,08% | - |
| 29.01.2021 | 104,49 | 104,49 | 104,49 | 104,49 | -2,42% | - |
| 28.01.2021 | 108,05 | 108,23 | 105,21 | 107,08 | -1,87% | - |
| 27.01.2021 | 108,95 | 109,63 | 107,03 | 109,12 | -1,91% | - |
| 26.01.2021 | 111,50 | 112,01 | 110,60 | 111,25 | -0,22% | - |
| 25.01.2021 | 110,75 | 112,71 | 109,56 | 111,49 | 0,85% | - |
| 22.01.2021 | 109,34 | 111,03 | 108,71 | 110,54 | -1,19% | - |
| 21.01.2021 | 111,87 | 111,88 | 111,87 | 111,87 | 3,10% | - |
| 20.01.2021 | 108,53 | 108,82 | 107,71 | 108,51 | 0,99% | - |
| 19.01.2021 | 105,62 | 107,89 | 105,28 | 107,45 | 7,35% | - |
| 15.01.2021 | 99,62 | 101,93 | 99,33 | 100,09 | -1,21% | - |
| 14.01.2021 | 101,15 | 102,10 | 99,20 | 101,32 | 0,84% | - |
| 13.01.2021 | 101,73 | 102,24 | 99,77 | 100,48 | -2,03% | - |
| 12.01.2021 | 103,40 | 103,62 | 101,76 | 102,56 | -0,33% | - |
| 11.01.2021 | 101,27 | 103,35 | 100,77 | 102,90 | -0,38% | - |
| 08.01.2021 | 101,66 | 103,70 | 101,14 | 103,29 | 3,96% | - |
| 07.01.2021 | 97,68 | 99,65 | 97,66 | 99,36 | 0,19% | - |
| 06.01.2021 | 98,09 | 100,46 | 97,95 | 99,17 | 0,04% | - |
| 05.01.2021 | 98,23 | 99,54 | 97,92 | 99,14 | -0,06% | - |
| 04.01.2021 | 99,32 | 99,69 | 98,17 | 99,20 | 0,40% | - |
| 31.12.2020 | 98,49 | 99,52 | 98,15 | 98,80 | -0,93% | - |
| 30.12.2020 | 100,72 | 100,76 | 99,49 | 99,73 | 0,02% | - |
| 29.12.2020 | 99,26 | 100,07 | 98,76 | 99,71 | 1,82% | - |
| 28.12.2020 | 98,03 | 98,48 | 97,22 | 97,93 | -1,31% | - |
| 24.12.2020 | 99,56 | 99,71 | 97,17 | 99,23 | -0,50% | - |
| 23.12.2020 | 99,48 | 100,17 | 99,35 | 99,73 | 2,00% | - |
| 22.12.2020 | 96,94 | 98,75 | 96,35 | 97,77 | 1,15% | - |
| 21.12.2020 | 95,16 | 97,81 | 95,02 | 96,66 | -2,84% | - |
| 18.12.2020 | 98,23 | 99,62 | 98,00 | 99,49 | -1,68% | - |
| 17.12.2020 | 97,16 | 101,19 | 96,89 | 101,19 | 3,61% | - |
| 16.12.2020 | 97,93 | 98,95 | 96,29 | 97,66 | -26,46% | - |
| 15.12.2020 | 119,27 | 132,79 | 118,94 | 132,79 | 13,05% | - |
| 14.12.2020 | 118,53 | 119,80 | 117,37 | 117,46 | -0,23% | - |
| 11.12.2020 | 117,75 | 117,90 | 117,74 | 117,74 | -0,96% | - |
| 10.12.2020 | 118,88 | 119,31 | 117,76 | 118,88 | 0,60% | - |
| 09.12.2020 | 118,95 | 119,14 | 116,37 | 118,17 | -2,56% | - |
| 08.12.2020 | 118,44 | 131,65 | 116,83 | 121,28 | 0,99% | - |
| 07.12.2020 | 119,92 | 120,72 | 119,40 | 120,09 | -1,23% | - |
| 04.12.2020 | 122,10 | 122,93 | 120,76 | 121,59 | -0,81% | - |
| 03.12.2020 | 123,44 | 123,90 | 122,49 | 122,58 | -3,89% | - |
| 02.12.2020 | 125,68 | 127,55 | 123,87 | 127,55 | 0,36% | - |
| 01.12.2020 | 129,01 | 129,10 | 126,13 | 127,09 | -4,11% | - |
| 30.11.2020 | 124,82 | 142,22 | 122,09 | 132,53 | -31,51% | - |
| 27.11.2020 | 125,23 | 193,51 | 121,42 | 193,51 | 57,29% | - |
| 25.11.2020 | 121,54 | 123,30 | 120,42 | 123,03 | -0,30% | - |
| 24.11.2020 | 125,18 | 125,44 | 123,18 | 123,40 | -1,22% | - |
| 23.11.2020 | 124,27 | 125,36 | 123,86 | 124,93 | 0,21% | - |
| 20.11.2020 | 124,04 | 125,41 | 123,91 | 124,66 | 3,46% | - |
| 19.11.2020 | 122,91 | 122,91 | 120,48 | 120,50 | -2,78% | - |
| 18.11.2020 | 125,06 | 125,37 | 123,74 | 123,94 | -3,11% | - |
| 17.11.2020 | 125,24 | 127,92 | 125,24 | 127,92 | 1,93% | - |
| 16.11.2020 | 125,83 | 126,47 | 124,90 | 125,49 | 0,56% | - |
| 13.11.2020 | 124,80 | 124,80 | 124,80 | 124,80 | 0,52% | - |
| 12.11.2020 | 125,72 | 126,12 | 123,77 | 124,15 | 0,57% | - |
| 11.11.2020 | 123,22 | 124,14 | 121,89 | 123,44 | 0,76% | - |
| 10.11.2020 | 122,24 | 125,26 | 120,14 | 122,52 | -0,06% | - |
| 09.11.2020 | 123,06 | 123,80 | 121,85 | 122,59 | 2,71% | - |
| 06.11.2020 | 120,21 | 120,82 | 118,74 | 119,35 | -5,53% | - |
| 05.11.2020 | 128,01 | 128,32 | 125,98 | 126,33 | 0,33% | - |
| 04.11.2020 | 126,10 | 128,25 | 125,56 | 125,92 | 4,44% | - |
| 03.11.2020 | 120,46 | 121,50 | 119,30 | 120,57 | 6,13% | - |
| 02.11.2020 | 115,43 | 115,71 | 0,00 | 113,61 | -2,57% | - |
| 30.10.2020 | 118,30 | 118,70 | 116,07 | 116,61 | -0,32% | - |
| 29.10.2020 | 116,63 | 117,78 | 115,66 | 116,99 | -3,02% | - |
| 28.10.2020 | 122,34 | 124,44 | 120,16 | 120,63 | -4,36% | - |
| 27.10.2020 | 126,13 | 126,13 | 126,13 | 126,13 | -0,93% | - |
| 26.10.2020 | 129,00 | 129,05 | 126,24 | 127,32 | -1,65% | - |
| 23.10.2020 | 126,48 | 129,46 | 125,95 | 129,46 | 5,24% | - |
| 22.10.2020 | 122,72 | 123,91 | 121,79 | 123,01 | -0,03% | - |
| 21.10.2020 | 125,13 | 125,38 | 122,53 | 123,05 | -8,56% | - |
| 20.10.2020 | 133,37 | 134,59 | 131,63 | 134,57 | 2,56% | - |
| 19.10.2020 | 133,01 | 133,76 | 128,41 | 131,21 | 1,73% | - |
| 16.10.2020 | 129,96 | 130,59 | 127,63 | 128,98 | -8,82% | - |
| 15.10.2020 | 139,32 | 141,47 | 137,42 | 141,46 | -2,85% | - |
| 14.10.2020 | 0,00 | 145,60 | 0,00 | 145,60 | -0,31% | - |
| 13.10.2020 | 147,70 | 147,99 | 145,84 | 146,05 | -1,48% | - |
| 12.10.2020 | 147,19 | 148,74 | 146,87 | 148,25 | 0,94% | - |
| 09.10.2020 | 145,54 | 147,15 | 0,00 | 146,87 | 3,69% | - |
| 08.10.2020 | 142,66 | 144,10 | 140,77 | 141,64 | 2,02% | - |
| 07.10.2020 | 138,18 | 139,49 | 137,84 | 138,84 | -2,81% | - |
| 06.10.2020 | 145,17 | 146,10 | 140,63 | 142,85 | -4,22% | - |
| 05.10.2020 | 147,04 | 149,14 | 147,04 | 149,14 | 4,81% | - |