108,400€
-0,55%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 109,30 | 110,10 | 108,00 | 108,00 | -0,92% | - |
| 13.02.2026 | 107,20 | 110,40 | 106,20 | 109,00 | 1,11% | 17.026,00 |
| 12.02.2026 | 110,40 | 110,40 | 107,20 | 107,80 | -2,36% | 27.454,00 |
| 11.02.2026 | 109,80 | 111,20 | 108,20 | 110,40 | 0,00% | 12.916,00 |
| 10.02.2026 | 107,80 | 110,40 | 107,00 | 110,40 | 2,60% | 20.015,00 |
| 09.02.2026 | 108,60 | 108,80 | 104,60 | 107,60 | -0,74% | 20.712,00 |
| 06.02.2026 | 104,60 | 108,40 | 104,60 | 108,40 | 3,44% | 21.961,00 |
| 05.02.2026 | 104,40 | 104,80 | 102,80 | 104,80 | 0,58% | 10.690,00 |
| 04.02.2026 | 103,00 | 104,40 | 102,00 | 104,20 | 0,58% | 12.305,00 |
| 03.02.2026 | 103,80 | 104,40 | 103,00 | 103,60 | 0,39% | 21.116,00 |
| 02.02.2026 | 103,00 | 104,20 | 102,40 | 103,20 | -0,19% | 10.176,00 |
| 30.01.2026 | 102,40 | 103,60 | 102,40 | 103,40 | 0,58% | 15.078,00 |
| 29.01.2026 | 102,00 | 103,80 | 101,80 | 102,80 | 0,19% | 12.120,00 |
| 28.01.2026 | 101,70 | 102,70 | 99,95 | 102,60 | 1,38% | - |
| 27.01.2026 | 103,20 | 103,20 | 100,20 | 101,20 | -1,94% | 46.083,00 |
| 26.01.2026 | 102,40 | 103,20 | 101,20 | 103,20 | 0,98% | 13.213,00 |
| 23.01.2026 | 102,20 | 102,40 | 101,60 | 102,20 | -0,20% | 7.963,00 |
| 22.01.2026 | 101,40 | 102,80 | 101,20 | 102,40 | 1,99% | 21.081,00 |
| 21.01.2026 | 101,00 | 101,00 | 99,40 | 100,40 | -0,59% | 14.250,00 |
| 20.01.2026 | 104,20 | 104,20 | 100,60 | 101,00 | -2,51% | 7.457,00 |
| 19.01.2026 | 104,00 | 105,00 | 103,20 | 103,60 | -1,33% | 8.862,00 |
| 16.01.2026 | 104,80 | 105,60 | 104,60 | 105,00 | 0,38% | 10.639,00 |
| 15.01.2026 | 103,00 | 105,40 | 103,00 | 104,60 | 1,55% | 15.433,00 |
| 14.01.2026 | 103,20 | 103,40 | 101,40 | 103,00 | -0,19% | 27.766,00 |
| 13.01.2026 | 102,20 | 103,80 | 102,20 | 103,20 | 0,58% | 13.955,00 |
| 12.01.2026 | 103,60 | 103,60 | 102,00 | 102,60 | -0,97% | 8.489,00 |
| 09.01.2026 | 105,00 | 105,00 | 102,20 | 103,60 | -0,96% | 11.953,00 |
| 08.01.2026 | 101,60 | 105,80 | 101,60 | 104,60 | 0,77% | 14.614,00 |
| 07.01.2026 | 98,70 | 104,20 | 98,50 | 103,80 | 4,85% | 16.377,00 |
| 06.01.2026 | 96,60 | 99,00 | 95,90 | 99,00 | 2,59% | 16.523,00 |
| 05.01.2026 | 97,60 | 97,80 | 95,90 | 96,50 | -0,82% | 14.513,00 |
| 02.01.2026 | 98,00 | 98,20 | 96,80 | 97,30 | -1,22% | 13.816,00 |
| 31.12.2025 | 97,80 | 98,60 | 97,00 | 98,50 | 0,82% | 6.263,00 |
| 30.12.2025 | 97,90 | 98,20 | 97,00 | 97,70 | -0,51% | 7.589,00 |
| 29.12.2025 | 98,20 | 99,20 | 96,80 | 98,20 | -0,51% | 13.444,00 |
| 24.12.2025 | 98,00 | 98,70 | 98,00 | 98,70 | 0,30% | 3.168,00 |
| 23.12.2025 | 98,00 | 99,10 | 98,00 | 98,40 | 0,41% | 5.770,00 |
| 22.12.2025 | 97,70 | 98,30 | 96,90 | 98,00 | -0,31% | 9.922,00 |
| 19.12.2025 | 98,30 | 98,80 | 95,20 | 98,30 | -0,51% | 32.036,00 |
| 18.12.2025 | 99,50 | 100,40 | 98,30 | 98,80 | -0,70% | 8.509,00 |
| 17.12.2025 | 98,80 | 100,00 | 98,30 | 99,50 | 0,91% | 20.314,00 |
| 16.12.2025 | 96,60 | 98,70 | 96,10 | 98,60 | 2,07% | 14.199,00 |
| 15.12.2025 | 97,40 | 97,60 | 96,10 | 96,60 | -0,72% | 18.255,00 |
| 12.12.2025 | 97,90 | 98,10 | 97,10 | 97,30 | -0,82% | 8.901,00 |
| 11.12.2025 | 99,50 | 99,50 | 98,10 | 98,10 | -1,41% | 6.552,00 |
| 10.12.2025 | 99,70 | 100,00 | 98,70 | 99,50 | -0,10% | 12.522,00 |
| 09.12.2025 | 98,70 | 99,60 | 98,00 | 99,60 | 0,71% | 19.861,00 |
| 08.12.2025 | 101,40 | 101,40 | 98,50 | 98,90 | -2,66% | 7.005,00 |
| 05.12.2025 | 101,60 | 101,60 | 100,60 | 101,60 | 0,59% | 23.362,00 |
| 04.12.2025 | 102,00 | 102,60 | 100,60 | 101,00 | -0,98% | 22.697,00 |
| 03.12.2025 | 103,80 | 104,60 | 101,40 | 102,00 | -1,92% | 14.458,00 |
| 02.12.2025 | 104,20 | 105,20 | 103,20 | 104,00 | 0,19% | 30.608,00 |
| 01.12.2025 | 104,00 | 105,60 | 102,60 | 103,80 | 0,19% | 36.745,00 |
| 28.11.2025 | 104,60 | 105,40 | 103,40 | 103,60 | 0,00% | 18.402,00 |
| 27.11.2025 | 102,80 | 104,40 | 102,40 | 103,60 | 1,17% | 7.104,00 |
| 26.11.2025 | 102,00 | 103,00 | 101,20 | 102,40 | 0,00% | 11.529,00 |
| 25.11.2025 | 101,20 | 102,60 | 100,80 | 102,40 | 1,19% | 10.312,00 |
| 24.11.2025 | 100,60 | 101,40 | 99,50 | 101,20 | 1,20% | 22.330,00 |
| 21.11.2025 | 101,00 | 101,20 | 96,00 | 100,00 | -1,77% | 50.988,00 |
| 20.11.2025 | 102,80 | 103,00 | 101,80 | 101,80 | -0,59% | 5.165,00 |
| 19.11.2025 | 101,60 | 102,60 | 100,60 | 102,40 | 0,79% | 13.999,00 |
| 18.11.2025 | 101,60 | 102,20 | 101,00 | 101,60 | -0,97% | 13.662,00 |
| 17.11.2025 | 102,60 | 103,40 | 101,60 | 102,60 | 0,00% | 8.706,00 |
| 14.11.2025 | 103,20 | 104,20 | 101,60 | 102,60 | -1,16% | 7.366,00 |
| 13.11.2025 | 104,00 | 104,60 | 103,40 | 103,80 | -0,38% | 7.183,00 |
| 12.11.2025 | 104,80 | 104,80 | 103,80 | 104,20 | -0,19% | 13.321,00 |
| 11.11.2025 | 103,80 | 104,40 | 102,20 | 104,40 | 0,97% | 25.045,00 |
| 10.11.2025 | 104,40 | 104,40 | 103,20 | 103,40 | -0,77% | 6.401,00 |
| 07.11.2025 | 105,60 | 106,60 | 103,20 | 104,20 | -0,38% | 22.191,00 |
| 06.11.2025 | 102,00 | 104,80 | 101,80 | 104,60 | 4,18% | 58.551,00 |
| 05.11.2025 | 100,00 | 101,00 | 99,90 | 100,40 | 0,50% | 20.913,00 |
| 04.11.2025 | 99,00 | 100,20 | 98,50 | 99,90 | 0,60% | 16.188,00 |
| 03.11.2025 | 100,00 | 100,60 | 99,30 | 99,30 | -0,90% | 11.189,00 |
| 31.10.2025 | 102,00 | 102,80 | 99,70 | 100,20 | -1,96% | 24.419,00 |
| 30.10.2025 | 101,80 | 102,80 | 101,20 | 102,20 | 0,39% | 11.058,00 |
| 29.10.2025 | 102,20 | 103,20 | 101,60 | 101,80 | -0,97% | 10.789,00 |
| 28.10.2025 | 104,80 | 104,80 | 102,20 | 102,80 | -1,53% | 8.478,00 |
| 27.10.2025 | 106,40 | 106,80 | 104,40 | 104,40 | -1,32% | 190.868,00 |
| 24.10.2025 | 107,00 | 107,00 | 105,00 | 105,80 | -0,94% | 15.483,00 |
| 23.10.2025 | 107,00 | 107,80 | 105,00 | 106,80 | -0,37% | 16.824,00 |
| 22.10.2025 | 106,80 | 108,40 | 106,40 | 107,20 | 1,13% | 62.296,00 |
| 21.10.2025 | 104,00 | 106,60 | 104,00 | 106,00 | 1,73% | 24.772,00 |
| 20.10.2025 | 102,40 | 104,80 | 102,40 | 104,20 | 1,96% | 15.122,00 |
| 17.10.2025 | 102,60 | 102,80 | 101,40 | 102,20 | -0,97% | 16.763,00 |
| 16.10.2025 | 101,60 | 103,80 | 101,00 | 103,20 | 1,57% | 15.902,00 |
| 15.10.2025 | 102,60 | 102,60 | 100,20 | 101,60 | -0,20% | 13.941,00 |
| 14.10.2025 | 101,60 | 103,40 | 101,60 | 101,80 | 0,20% | 23.805,00 |
| 13.10.2025 | 98,60 | 101,80 | 98,20 | 101,60 | 3,67% | 17.822,00 |
| 10.10.2025 | 97,00 | 99,10 | 96,60 | 98,00 | 0,93% | 22.406,00 |
| 09.10.2025 | 96,00 | 97,40 | 96,00 | 97,10 | 1,04% | 17.792,00 |
| 08.10.2025 | 94,50 | 96,30 | 94,30 | 96,10 | 1,48% | 13.672,00 |
| 07.10.2025 | 94,90 | 95,00 | 93,50 | 94,70 | -0,32% | 16.642,00 |
| 06.10.2025 | 95,70 | 95,70 | 93,00 | 95,00 | -0,94% | 16.189,00 |
| 03.10.2025 | 96,00 | 97,60 | 95,90 | 95,90 | -0,10% | 15.334,00 |
| 02.10.2025 | 96,00 | 96,70 | 95,40 | 96,00 | -0,41% | 21.588,00 |
| 01.10.2025 | 95,10 | 96,40 | 94,70 | 96,40 | 1,37% | 28.397,00 |
| 30.09.2025 | 93,50 | 95,40 | 92,80 | 95,10 | 1,60% | 22.382,00 |
| 29.09.2025 | 91,60 | 94,00 | 90,70 | 93,60 | 2,63% | 18.585,00 |
| 26.09.2025 | 92,80 | 93,20 | 91,20 | 91,20 | -1,62% | 27.838,00 |
| 25.09.2025 | 93,60 | 93,60 | 92,20 | 92,70 | -1,49% | 14.530,00 |