80,650€
-1,29%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 81,60 | 81,60 | 79,60 | 81,05 | -0,80% | - |
| 27.02.2025 | 82,50 | 82,60 | 81,20 | 81,70 | -1,80% | 14.485,00 |
| 26.02.2025 | 82,90 | 83,90 | 82,20 | 83,20 | 0,97% | 15.204,00 |
| 25.02.2025 | 79,90 | 82,90 | 79,90 | 82,40 | 2,49% | 14.233,00 |
| 24.02.2025 | 80,90 | 82,10 | 80,10 | 80,40 | 0,63% | 13.240,00 |
| 21.02.2025 | 79,70 | 80,80 | 79,20 | 79,90 | 0,50% | 14.517,00 |
| 20.02.2025 | 80,00 | 82,60 | 77,40 | 79,50 | 2,32% | 26.476,00 |
| 19.02.2025 | 78,40 | 79,40 | 77,50 | 77,70 | -0,51% | 26.990,00 |
| 18.02.2025 | 78,80 | 79,80 | 77,20 | 78,10 | -1,01% | 19.115,00 |
| 17.02.2025 | 79,60 | 79,60 | 78,60 | 78,90 | -0,88% | 8.629,00 |
| 14.02.2025 | 79,00 | 79,90 | 78,30 | 79,60 | 0,38% | 8.966,00 |
| 13.02.2025 | 79,00 | 80,00 | 78,20 | 79,30 | 0,89% | 9.905,00 |
| 12.02.2025 | 78,90 | 79,80 | 77,90 | 78,60 | -0,13% | 16.335,00 |
| 11.02.2025 | 79,10 | 79,30 | 78,30 | 78,70 | -1,01% | 9.647,00 |
| 10.02.2025 | 79,90 | 81,00 | 78,90 | 79,50 | 0,25% | 11.715,00 |
| 07.02.2025 | 80,40 | 81,10 | 78,60 | 79,30 | -1,37% | 13.448,00 |
| 06.02.2025 | 80,10 | 80,70 | 79,80 | 80,40 | 0,63% | 10.463,00 |
| 05.02.2025 | 79,70 | 80,60 | 79,10 | 79,90 | 0,25% | 16.332,00 |
| 04.02.2025 | 79,00 | 79,80 | 77,80 | 79,70 | 0,89% | 15.609,00 |
| 03.02.2025 | 79,30 | 80,60 | 78,90 | 79,00 | -4,36% | 22.258,00 |
| 31.01.2025 | 81,40 | 82,60 | 80,80 | 82,60 | 0,98% | 13.588,00 |
| 30.01.2025 | 80,00 | 82,60 | 79,90 | 81,80 | 2,38% | 28.583,00 |
| 29.01.2025 | 80,00 | 80,40 | 79,00 | 79,90 | 0,00% | 26.038,00 |
| 28.01.2025 | 78,50 | 80,40 | 77,60 | 79,90 | 1,78% | 27.022,00 |
| 27.01.2025 | 76,30 | 78,90 | 76,20 | 78,50 | 1,68% | 16.418,00 |
| 24.01.2025 | 77,30 | 78,40 | 76,70 | 77,20 | 0,00% | 16.015,00 |
| 23.01.2025 | 76,40 | 77,60 | 76,00 | 77,20 | 0,92% | 16.392,00 |
| 22.01.2025 | 76,40 | 77,30 | 76,00 | 76,50 | 0,00% | 12.344,00 |
| 21.01.2025 | 75,70 | 76,90 | 75,50 | 76,50 | 1,06% | 14.461,00 |
| 20.01.2025 | 75,50 | 76,40 | 75,40 | 75,70 | 0,26% | 20.128,00 |
| 17.01.2025 | 75,30 | 76,60 | 74,90 | 75,50 | 0,53% | 16.312,00 |
| 16.01.2025 | 75,30 | 75,30 | 73,20 | 75,10 | -0,13% | 21.595,00 |
| 15.01.2025 | 72,60 | 75,30 | 72,60 | 75,20 | 5,03% | 40.653,00 |
| 14.01.2025 | 72,50 | 72,80 | 70,80 | 71,60 | 0,28% | 19.435,00 |
| 13.01.2025 | 71,50 | 72,00 | 71,30 | 71,40 | -0,56% | 22.007,00 |
| 10.01.2025 | 70,90 | 72,40 | 70,90 | 71,80 | 1,13% | 34.176,00 |
| 09.01.2025 | 70,10 | 71,00 | 69,60 | 71,00 | 1,72% | 23.427,00 |
| 08.01.2025 | 69,60 | 71,00 | 68,30 | 69,80 | -0,29% | 47.095,00 |
| 07.01.2025 | 72,10 | 73,40 | 69,80 | 70,00 | -0,99% | 43.348,00 |
| 06.01.2025 | 72,20 | 72,20 | 70,40 | 70,70 | -1,94% | 11.727,00 |
| 03.01.2025 | 73,40 | 73,40 | 72,00 | 72,10 | 0,00% | 20.799,00 |
| 02.01.2025 | 72,00 | 72,50 | 70,60 | 72,10 | 0,98% | 17.200,00 |
| 31.12.2024 | 70,10 | 71,50 | 70,10 | 71,40 | 1,85% | 7.171,00 |
| 30.12.2024 | 71,00 | 71,30 | 70,10 | 70,10 | -1,54% | 12.906,00 |
| 27.12.2024 | 71,00 | 71,20 | 70,50 | 71,20 | 0,14% | 19.449,00 |
| 24.12.2024 | 69,70 | 71,10 | 69,20 | 71,10 | 2,16% | 8.401,00 |
| 23.12.2024 | 69,70 | 70,90 | 69,50 | 69,60 | -0,43% | 28.036,00 |
| 20.12.2024 | 70,70 | 71,70 | 69,90 | 69,90 | -1,41% | 272.732,00 |
| 19.12.2024 | 71,90 | 73,30 | 70,90 | 70,90 | -2,74% | 28.082,00 |
| 18.12.2024 | 71,50 | 74,80 | 71,30 | 72,90 | 1,11% | 37.168,00 |
| 17.12.2024 | 73,00 | 73,40 | 71,70 | 72,10 | -1,50% | 32.786,00 |
| 16.12.2024 | 75,00 | 75,00 | 72,90 | 73,20 | -2,53% | 24.787,00 |
| 13.12.2024 | 76,00 | 76,60 | 75,10 | 75,10 | -1,18% | 22.424,00 |
| 12.12.2024 | 76,50 | 77,50 | 74,50 | 76,00 | 1,47% | 36.083,00 |
| 11.12.2024 | 75,10 | 76,00 | 74,20 | 74,90 | -0,66% | 20.413,00 |
| 10.12.2024 | 74,00 | 75,60 | 74,00 | 75,40 | 0,80% | 23.210,00 |
| 09.12.2024 | 75,50 | 75,50 | 73,60 | 74,80 | 1,08% | 35.827,00 |
| 06.12.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,86% | - |
| 05.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,80% | - |
| 04.12.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -3,11% | - |
| 03.12.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,90% | - |
| 02.12.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -1,39% | - |
| 29.11.2024 | 78,50 | 79,50 | 78,50 | 79,00 | 0,00% | 11.583,00 |
| 28.11.2024 | 78,30 | 79,00 | 78,10 | 79,00 | 0,64% | 7.735,00 |
| 27.11.2024 | 77,50 | 78,80 | 77,00 | 78,50 | 1,42% | 13.191,00 |
| 26.11.2024 | 77,60 | 77,60 | 75,80 | 77,40 | -1,90% | 17.058,00 |
| 25.11.2024 | 78,70 | 79,20 | 77,10 | 78,90 | -0,50% | 43.781,00 |
| 22.11.2024 | 77,20 | 79,40 | 77,10 | 79,30 | 2,32% | 11.049,00 |
| 21.11.2024 | 78,25 | 78,55 | 77,35 | 77,50 | -0,77% | - |
| 20.11.2024 | 79,40 | 79,70 | 77,10 | 78,10 | -0,76% | 16.943,00 |
| 19.11.2024 | 78,40 | 79,60 | 77,20 | 78,70 | 0,64% | 17.589,00 |
| 18.11.2024 | 79,30 | 79,50 | 78,00 | 78,20 | -1,76% | 16.167,00 |
| 15.11.2024 | 78,10 | 80,00 | 78,10 | 79,60 | 0,63% | 13.269,00 |
| 14.11.2024 | 78,00 | 79,50 | 77,60 | 79,10 | 1,15% | 16.426,00 |
| 13.11.2024 | 78,80 | 79,40 | 78,10 | 78,20 | -1,39% | 23.741,00 |
| 12.11.2024 | 79,70 | 79,90 | 78,20 | 79,30 | -1,49% | 27.732,00 |
| 11.11.2024 | 80,00 | 81,50 | 79,90 | 80,50 | 0,50% | 17.560,00 |
| 08.11.2024 | 82,00 | 85,20 | 78,80 | 80,10 | 5,12% | 42.938,00 |
| 07.11.2024 | 73,30 | 76,20 | 73,30 | 76,20 | 4,38% | 26.500,00 |
| 06.11.2024 | 77,40 | 77,60 | 73,00 | 73,00 | -4,45% | 46.240,00 |
| 05.11.2024 | 76,20 | 77,20 | 76,20 | 76,40 | 0,26% | 17.116,00 |
| 04.11.2024 | 76,50 | 77,30 | 76,20 | 76,20 | -1,55% | 23.055,00 |
| 01.11.2024 | 77,10 | 78,00 | 76,60 | 77,40 | 0,65% | 24.916,00 |
| 31.10.2024 | 78,30 | 78,60 | 76,60 | 76,90 | -2,90% | 31.391,00 |
| 30.10.2024 | 78,30 | 79,80 | 77,30 | 79,20 | 1,15% | 19.987,00 |
| 29.10.2024 | 80,10 | 80,50 | 77,90 | 78,30 | -2,00% | 31.803,00 |
| 28.10.2024 | 80,40 | 81,00 | 79,50 | 79,90 | -0,87% | 22.558,00 |
| 25.10.2024 | 81,20 | 81,40 | 80,20 | 80,60 | -0,49% | 18.568,00 |
| 24.10.2024 | 82,40 | 82,40 | 80,80 | 81,00 | -1,22% | 19.412,00 |
| 23.10.2024 | 81,80 | 83,00 | 81,30 | 82,00 | -1,80% | 22.896,00 |
| 22.10.2024 | 84,40 | 84,40 | 83,00 | 83,50 | -1,76% | 20.644,00 |
| 21.10.2024 | 87,80 | 88,60 | 85,00 | 85,00 | -3,41% | 27.533,00 |
| 18.10.2024 | 89,60 | 89,90 | 87,90 | 88,00 | -1,79% | 15.353,00 |
| 17.10.2024 | 90,20 | 90,50 | 89,40 | 89,60 | -0,88% | 11.638,00 |
| 16.10.2024 | 90,00 | 91,30 | 89,70 | 90,40 | -0,17% | 11.331,00 |
| 15.10.2024 | 90,25 | 91,00 | 90,00 | 90,55 | 0,72% | - |
| 14.10.2024 | 89,90 | 90,10 | 89,30 | 89,90 | -0,33% | 8.016,00 |
| 11.10.2024 | 88,50 | 91,40 | 88,50 | 90,20 | 1,69% | 9.579,00 |
| 10.10.2024 | 88,70 | 88,70 | 87,40 | 88,70 | -0,45% | 13.510,00 |
| 09.10.2024 | 88,60 | 90,00 | 88,20 | 89,10 | 0,34% | 10.469,00 |