27,260€
-0,91%
Echtzeit-Aktienkurs GALAPAGOS N.V.
Bid:
Ask:
Aktienkurse zur GALAPAGOS N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,51 | 27,83 | 26,88 | 26,88 | -2,29% | - |
| 23.04.2024 | 27,56 | 27,79 | 27,12 | 27,51 | 0,81% | - |
| 22.04.2024 | 27,55 | 27,67 | 27,02 | 27,29 | -0,11% | - |
| 19.04.2024 | 27,48 | 27,48 | 26,81 | 27,32 | 0,48% | 25,00 |
| 18.04.2024 | 27,51 | 27,74 | 26,90 | 27,19 | -0,77% | - |
| 17.04.2024 | 28,07 | 28,07 | 27,19 | 27,40 | -1,15% | - |
| 16.04.2024 | 27,78 | 28,02 | 27,59 | 27,72 | -1,14% | - |
| 15.04.2024 | 28,52 | 28,71 | 27,93 | 28,04 | -1,16% | 350,00 |
| 12.04.2024 | 28,91 | 29,16 | 28,37 | 28,37 | -1,36% | - |
| 11.04.2024 | 28,99 | 29,29 | 28,73 | 28,76 | -0,79% | - |
| 10.04.2024 | 29,25 | 29,48 | 28,78 | 28,99 | -0,69% | - |
| 09.04.2024 | 29,29 | 29,67 | 28,93 | 29,19 | -0,34% | - |
| 08.04.2024 | 29,41 | 29,66 | 28,83 | 29,29 | -0,37% | - |
| 05.04.2024 | 29,40 | 29,67 | 29,08 | 29,40 | 0,27% | - |
| 04.04.2024 | 29,30 | 29,67 | 29,18 | 29,32 | 0,03% | - |
| 03.04.2024 | 29,46 | 29,82 | 29,13 | 29,31 | -0,51% | - |
| 02.04.2024 | 30,59 | 30,60 | 29,37 | 29,46 | -2,17% | - |
| 28.03.2024 | 30,74 | 32,85 | 29,40 | 30,12 | -1,46% | - |
| 27.03.2024 | 30,16 | 32,87 | 29,92 | 30,56 | 0,86% | - |
| 26.03.2024 | 30,19 | 32,87 | 29,92 | 30,30 | 0,23% | - |
| 25.03.2024 | 30,36 | 32,88 | 29,93 | 30,23 | 2,81% | - |
| 22.03.2024 | 31,18 | 31,61 | 29,09 | 29,41 | -11,86% | - |
| 21.03.2024 | 31,17 | 33,36 | 30,52 | 33,36 | 7,18% | - |
| 20.03.2024 | 30,68 | 32,97 | 30,58 | 31,13 | 1,25% | - |
| 19.03.2024 | 30,75 | 32,85 | 30,49 | 30,74 | -0,16% | - |
| 18.03.2024 | 31,34 | 31,53 | 30,28 | 30,79 | -7,72% | 200,00 |
| 15.03.2024 | 31,70 | 33,62 | 31,09 | 33,37 | 6,65% | 350,00 |
| 14.03.2024 | 31,72 | 33,36 | 31,04 | 31,29 | -1,22% | 300,00 |
| 13.03.2024 | 31,72 | 33,49 | 31,42 | 31,67 | -1,23% | - |
| 12.03.2024 | 31,75 | 33,68 | 31,38 | 32,07 | 1,15% | - |
| 11.03.2024 | 31,48 | 33,31 | 31,41 | 31,70 | 0,67% | 20,00 |
| 08.03.2024 | 31,56 | 31,99 | 31,36 | 31,49 | 0,21% | - |
| 07.03.2024 | 31,59 | 32,02 | 31,32 | 31,43 | -0,85% | - |
| 06.03.2024 | 31,83 | 32,08 | 31,41 | 31,70 | -0,47% | - |
| 05.03.2024 | 31,99 | 32,47 | 31,52 | 31,85 | -0,17% | 178,00 |
| 04.03.2024 | 32,38 | 32,67 | 31,79 | 31,90 | -1,65% | - |
| 01.03.2024 | 32,55 | 32,84 | 32,13 | 32,44 | -0,40% | - |
| 29.02.2024 | 33,36 | 33,82 | 32,39 | 32,57 | -2,56% | 304,00 |
| 28.02.2024 | 33,95 | 34,33 | 33,35 | 33,42 | -1,15% | - |
| 27.02.2024 | 33,96 | 34,29 | 33,43 | 33,81 | 0,49% | - |
| 26.02.2024 | 33,82 | 34,28 | 32,60 | 33,65 | 0,39% | 2.000,00 |
| 23.02.2024 | 36,85 | 36,85 | 32,93 | 33,52 | -8,19% | - |
| 22.02.2024 | 35,74 | 36,87 | 35,09 | 36,51 | 2,25% | - |
| 21.02.2024 | 36,40 | 36,91 | 35,27 | 35,70 | -1,95% | - |
| 20.02.2024 | 37,21 | 37,32 | 36,25 | 36,41 | -1,09% | - |
| 19.02.2024 | 36,78 | 37,17 | 36,43 | 36,81 | 0,22% | - |
| 16.02.2024 | 37,14 | 37,14 | 36,38 | 36,73 | 0,23% | - |
| 15.02.2024 | 36,37 | 36,90 | 35,88 | 36,65 | 0,84% | - |
| 14.02.2024 | 36,56 | 36,85 | 35,39 | 36,34 | -0,44% | 4,00 |
| 13.02.2024 | 37,22 | 37,24 | 36,19 | 36,50 | -0,65% | - |
| 12.02.2024 | 36,79 | 37,18 | 36,33 | 36,74 | -0,28% | - |
| 09.02.2024 | 36,56 | 37,05 | 35,70 | 36,85 | 1,71% | - |
| 08.02.2024 | 36,08 | 36,37 | 35,48 | 36,23 | 1,27% | - |
| 07.02.2024 | 36,17 | 36,59 | 35,50 | 35,77 | -1,12% | - |
| 06.02.2024 | 35,28 | 36,18 | 35,20 | 36,18 | 2,67% | 1.000,00 |
| 05.02.2024 | 34,75 | 35,38 | 34,33 | 35,24 | 1,31% | 11,00 |
| 02.02.2024 | 34,83 | 35,26 | 34,42 | 34,78 | -0,04% | 4,00 |
| 01.02.2024 | 34,76 | 35,20 | 34,39 | 34,80 | 0,13% | - |
| 31.01.2024 | 35,32 | 35,43 | 34,45 | 34,75 | -0,42% | 12,00 |
| 30.01.2024 | 35,36 | 35,80 | 34,77 | 34,90 | -1,41% | - |
| 29.01.2024 | 35,51 | 35,56 | 34,52 | 35,40 | 0,60% | - |
| 26.01.2024 | 34,91 | 35,32 | 34,35 | 35,19 | 1,84% | - |
| 25.01.2024 | 35,18 | 35,52 | 34,32 | 34,55 | -1,67% | - |
| 24.01.2024 | 35,34 | 35,66 | 35,04 | 35,14 | 0,01% | - |
| 23.01.2024 | 34,99 | 35,33 | 34,84 | 35,13 | 0,70% | - |
| 22.01.2024 | 34,89 | 34,97 | 34,08 | 34,89 | 1,04% | - |
| 19.01.2024 | 34,69 | 35,22 | 33,98 | 34,53 | -0,49% | - |
| 18.01.2024 | 35,44 | 35,96 | 34,47 | 34,70 | -2,43% | - |
| 17.01.2024 | 35,97 | 35,98 | 34,91 | 35,56 | -0,77% | - |
| 16.01.2024 | 36,45 | 36,46 | 34,89 | 35,84 | 1,20% | - |
| 15.01.2024 | 36,25 | 36,60 | 35,29 | 35,41 | -2,10% | - |
| 12.01.2024 | 36,52 | 36,97 | 35,92 | 36,17 | -0,82% | - |
| 11.01.2024 | 36,86 | 37,37 | 36,04 | 36,47 | -1,07% | 20,00 |
| 10.01.2024 | 38,21 | 38,71 | 36,53 | 36,87 | -3,78% | - |
| 09.01.2024 | 38,69 | 39,12 | 37,99 | 38,32 | -1,29% | - |
| 08.01.2024 | 37,69 | 38,83 | 37,29 | 38,82 | 2,86% | - |
| 05.01.2024 | 38,25 | 38,38 | 37,47 | 37,74 | -0,30% | - |
| 04.01.2024 | 37,68 | 39,07 | 37,52 | 37,85 | 0,49% | - |
| 03.01.2024 | 37,81 | 38,23 | 37,51 | 37,67 | -0,21% | 400,00 |
| 02.01.2024 | 37,03 | 37,87 | 36,80 | 37,75 | 2,17% | - |
| 29.12.2023 | 37,17 | 37,25 | 36,56 | 36,95 | 0,39% | - |
| 28.12.2023 | 36,62 | 37,25 | 36,52 | 36,80 | 0,52% | - |
| 27.12.2023 | 36,38 | 37,16 | 36,34 | 36,61 | 0,85% | - |
| 22.12.2023 | 35,54 | 36,43 | 35,45 | 36,30 | 1,65% | 65,00 |
| 21.12.2023 | 35,65 | 36,13 | 35,32 | 35,71 | 0,06% | - |
| 20.12.2023 | 36,07 | 36,52 | 35,52 | 35,69 | -1,11% | - |
| 19.12.2023 | 35,96 | 36,97 | 35,68 | 36,09 | 0,42% | - |
| 18.12.2023 | 36,70 | 36,72 | 35,79 | 35,94 | -1,16% | - |
| 15.12.2023 | 36,73 | 37,19 | 36,13 | 36,36 | -0,90% | - |
| 14.12.2023 | 37,10 | 37,63 | 36,66 | 36,69 | -0,88% | - |
| 13.12.2023 | 36,96 | 37,10 | 36,28 | 37,02 | 1,41% | - |
| 12.12.2023 | 36,55 | 37,01 | 35,82 | 36,50 | -0,37% | - |
| 11.12.2023 | 37,18 | 37,23 | 35,98 | 36,64 | 0,04% | - |
| 08.12.2023 | 36,41 | 36,95 | 36,28 | 36,62 | 1,16% | - |
| 07.12.2023 | 36,31 | 36,86 | 36,05 | 36,20 | -0,55% | - |
| 06.12.2023 | 36,06 | 36,61 | 35,85 | 36,40 | 1,08% | - |
| 05.12.2023 | 35,27 | 36,39 | 34,62 | 36,01 | 1,64% | - |
| 04.12.2023 | 34,73 | 35,96 | 34,50 | 35,43 | 1,88% | - |
| 01.12.2023 | 34,33 | 34,89 | 34,06 | 34,78 | 0,99% | - |
| 30.11.2023 | 33,79 | 34,47 | 33,17 | 34,44 | 2,15% | - |