25,600€
12,28%
Echtzeit-Aktienkurs Galapagos NV
Bid:
Ask:
Aktienkurse zur Galapagos NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 12,28% | - |
| 30.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 29.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 27.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 24.05.2024 | 24,40 | 25,20 | 24,40 | 25,00 | -2,34% | - |
| 23.05.2024 | 25,00 | 25,80 | 25,00 | 25,60 | -0,78% | - |
| 22.05.2024 | 25,00 | 26,00 | 25,00 | 25,80 | -2,27% | - |
| 21.05.2024 | 26,00 | 26,80 | 26,00 | 26,40 | -1,49% | - |
| 20.05.2024 | 26,00 | 27,00 | 26,00 | 26,80 | -1,47% | - |
| 17.05.2024 | 26,00 | 27,20 | 26,00 | 27,20 | 6,25% | - |
| 16.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 15.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 10.05.2024 | 25,60 | 26,60 | 25,60 | 26,60 | -0,75% | - |
| 09.05.2024 | 25,80 | 26,80 | 25,80 | 26,80 | 3,88% | - |
| 08.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 07.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 06.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 03.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 02.05.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 30.04.2024 | 25,60 | 26,60 | 25,60 | 26,40 | -0,75% | - |
| 29.04.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 3,91% | - |
| 26.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 24.04.2024 | 26,20 | 27,20 | 26,20 | 27,00 | 3,85% | - |
| 23.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 18.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 17.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 16.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 15.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 12.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 10.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 09.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 03.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 02.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 28.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 27.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 22.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 21.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 20.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 18.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 15.03.2024 | 30,00 | 31,20 | 30,00 | 31,20 | -0,64% | - |
| 14.03.2024 | 30,20 | 31,40 | 30,20 | 31,40 | 3,97% | - |
| 13.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 08.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 07.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 06.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 05.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 04.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 01.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 29.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,92% | - |
| 28.02.2024 | 32,40 | 33,80 | 32,40 | 33,80 | 1,20% | - |
| 27.02.2024 | 32,20 | 33,40 | 32,20 | 33,40 | -1,18% | - |
| 26.02.2024 | 32,00 | 33,80 | 32,00 | 33,80 | -2,87% | - |
| 23.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 22.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 21.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 19.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 16.02.2024 | 35,00 | 36,40 | 35,00 | 36,40 | 1,11% | - |
| 15.02.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 3,45% | - |
| 14.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 13.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 12.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 09.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 08.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 07.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 06.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 05.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -4,32% | - |
| 02.02.2024 | 34,40 | 35,20 | 34,40 | 34,70 | 0,58% | - |
| 01.02.2024 | 34,80 | 35,00 | 34,50 | 34,50 | -1,15% | - |
| 31.01.2024 | 34,50 | 35,10 | 34,50 | 34,90 | -0,57% | - |
| 30.01.2024 | 34,80 | 35,60 | 34,80 | 35,10 | -0,57% | - |
| 29.01.2024 | 34,60 | 35,30 | 34,60 | 35,30 | 0,57% | - |
| 26.01.2024 | 34,10 | 35,10 | 34,10 | 35,10 | 1,15% | - |
| 25.01.2024 | 35,40 | 35,40 | 34,70 | 34,70 | -1,70% | - |
| 24.01.2024 | 34,60 | 35,60 | 34,60 | 35,30 | 0,57% | - |
| 23.01.2024 | 35,00 | 35,40 | 35,00 | 35,10 | 0,57% | - |
| 22.01.2024 | 34,00 | 34,90 | 34,00 | 34,90 | 0,58% | - |
| 19.01.2024 | 34,20 | 34,80 | 34,10 | 34,70 | -0,57% | - |
| 18.01.2024 | 35,00 | 35,40 | 34,70 | 34,90 | -1,69% | - |
| 17.01.2024 | 35,60 | 35,60 | 35,00 | 35,50 | -0,56% | - |
| 16.01.2024 | 35,70 | 36,30 | 35,00 | 35,70 | -1,65% | - |
| 15.01.2024 | 36,10 | 36,30 | 35,40 | 36,30 | 0,55% | - |
| 12.01.2024 | 35,90 | 36,70 | 35,90 | 36,10 | -0,55% | - |
| 11.01.2024 | 37,00 | 37,00 | 36,10 | 36,30 | -1,63% | - |
| 10.01.2024 | 37,70 | 38,40 | 36,90 | 36,90 | -4,65% | - |