86,750€
-0,29%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 86,85 | 87,15 | 86,20 | 87,10 | 0,11% | - |
| 03.07.2025 | 88,20 | 91,00 | 86,80 | 87,00 | 0,69% | 25.725,00 |
| 02.07.2025 | 90,00 | 90,30 | 86,40 | 86,40 | -0,12% | 44.971,00 |
| 01.07.2025 | 85,80 | 86,70 | 85,30 | 86,50 | 1,17% | 17.349,00 |
| 30.06.2025 | 85,10 | 87,40 | 85,10 | 85,50 | 1,30% | 22.424,00 |
| 27.06.2025 | 84,50 | 84,70 | 83,20 | 84,40 | 0,72% | 13.173,00 |
| 26.06.2025 | 83,10 | 84,20 | 82,70 | 83,80 | 0,96% | 13.385,00 |
| 25.06.2025 | 85,00 | 85,40 | 82,30 | 83,00 | -1,89% | 26.787,00 |
| 24.06.2025 | 86,50 | 87,00 | 83,90 | 84,60 | -0,70% | 19.613,00 |
| 23.06.2025 | 84,70 | 85,80 | 84,30 | 85,20 | -0,35% | 9.653,00 |
| 20.06.2025 | 84,00 | 85,90 | 83,80 | 85,50 | 2,40% | 84.386,00 |
| 19.06.2025 | 83,00 | 83,90 | 82,70 | 83,50 | -0,36% | 3.868,00 |
| 18.06.2025 | 82,30 | 84,60 | 82,20 | 83,80 | 1,33% | 18.787,00 |
| 17.06.2025 | 81,80 | 83,40 | 81,50 | 82,70 | 1,10% | 10.165,00 |
| 16.06.2025 | 80,60 | 82,30 | 80,40 | 81,80 | 1,11% | 11.459,00 |
| 13.06.2025 | 81,10 | 82,50 | 80,40 | 80,90 | -1,82% | 14.838,00 |
| 12.06.2025 | 82,70 | 82,70 | 81,50 | 82,40 | -0,84% | 10.232,00 |
| 11.06.2025 | 83,70 | 84,80 | 82,90 | 83,10 | -0,60% | 11.032,00 |
| 10.06.2025 | 83,70 | 83,70 | 82,60 | 83,60 | -0,12% | 10.712,00 |
| 09.06.2025 | 81,90 | 83,70 | 81,90 | 83,70 | 2,07% | 7.891,00 |
| 06.06.2025 | 82,80 | 83,00 | 81,80 | 82,00 | -0,97% | 6.974,00 |
| 05.06.2025 | 83,30 | 84,40 | 82,70 | 82,80 | -1,08% | 16.960,00 |
| 04.06.2025 | 83,20 | 84,00 | 82,80 | 83,70 | 0,84% | 10.524,00 |
| 03.06.2025 | 85,30 | 86,10 | 83,00 | 83,00 | -2,24% | 23.454,00 |
| 02.06.2025 | 84,00 | 84,90 | 83,50 | 84,90 | 0,71% | 9.002,00 |
| 30.05.2025 | 85,00 | 86,00 | 83,90 | 84,30 | -1,06% | 21.201,00 |
| 29.05.2025 | 84,70 | 85,60 | 84,40 | 85,20 | 1,19% | 16.162,00 |
| 28.05.2025 | 81,20 | 84,20 | 80,90 | 84,20 | 3,95% | 32.210,00 |
| 27.05.2025 | 80,00 | 81,00 | 79,30 | 81,00 | 1,63% | 23.726,00 |
| 26.05.2025 | 78,80 | 79,70 | 78,70 | 79,70 | 1,92% | 14.138,00 |
| 23.05.2025 | 77,80 | 78,60 | 77,30 | 78,20 | 0,39% | 15.962,00 |
| 22.05.2025 | 78,70 | 79,10 | 77,60 | 77,90 | -1,39% | 24.135,00 |
| 21.05.2025 | 79,20 | 80,60 | 78,90 | 79,00 | -5,50% | 18.353,00 |
| 20.05.2025 | 82,80 | 83,60 | 82,00 | 83,60 | 1,46% | 18.150,00 |
| 19.05.2025 | 81,50 | 82,60 | 80,70 | 82,40 | 1,23% | 23.802,00 |
| 16.05.2025 | 82,30 | 82,30 | 80,50 | 81,40 | 1,12% | 17.418,00 |
| 15.05.2025 | 80,00 | 80,50 | 78,70 | 80,50 | 0,00% | 14.893,00 |
| 14.05.2025 | 81,10 | 81,60 | 79,80 | 80,50 | -0,74% | 15.937,00 |
| 13.05.2025 | 81,30 | 81,30 | 80,40 | 81,10 | -0,37% | 18.705,00 |
| 12.05.2025 | 81,90 | 82,00 | 80,40 | 81,40 | 0,12% | 14.253,00 |
| 09.05.2025 | 80,40 | 81,40 | 80,10 | 81,30 | 3,17% | 40.108,00 |
| 08.05.2025 | 79,90 | 80,30 | 78,40 | 78,80 | -1,13% | 14.017,00 |
| 07.05.2025 | 81,20 | 81,20 | 79,60 | 79,70 | -2,09% | 27.070,00 |
| 06.05.2025 | 81,40 | 81,60 | 80,60 | 81,40 | -0,49% | 12.979,00 |
| 05.05.2025 | 82,40 | 82,50 | 81,20 | 81,80 | -0,12% | 9.653,00 |
| 02.05.2025 | 81,90 | 83,00 | 80,60 | 81,90 | 0,61% | 12.366,00 |
| 30.04.2025 | 81,20 | 82,10 | 80,40 | 81,40 | 0,62% | 24.686,00 |
| 29.04.2025 | 79,20 | 81,40 | 79,20 | 80,90 | 2,28% | 24.621,00 |
| 28.04.2025 | 78,80 | 79,50 | 78,40 | 79,10 | 0,76% | 10.871,00 |
| 25.04.2025 | 78,20 | 78,90 | 78,00 | 78,50 | 0,51% | 17.827,00 |
| 24.04.2025 | 77,80 | 79,70 | 77,20 | 78,10 | 0,39% | 13.823,00 |
| 23.04.2025 | 77,20 | 77,90 | 76,40 | 77,80 | 1,17% | 28.919,00 |
| 22.04.2025 | 75,00 | 77,60 | 74,70 | 76,90 | 2,95% | 19.873,00 |
| 17.04.2025 | 74,70 | 75,00 | 73,40 | 74,70 | 0,00% | 15.043,00 |
| 16.04.2025 | 73,60 | 75,10 | 72,60 | 74,70 | 1,22% | 20.151,00 |
| 15.04.2025 | 72,50 | 74,40 | 72,50 | 73,80 | 2,07% | 24.497,00 |
| 14.04.2025 | 72,70 | 72,90 | 71,30 | 72,30 | 1,69% | 11.490,00 |
| 11.04.2025 | 72,00 | 72,30 | 68,80 | 71,10 | -0,56% | 18.852,00 |
| 10.04.2025 | 73,90 | 74,50 | 71,50 | 71,50 | 4,53% | 30.079,00 |
| 09.04.2025 | 71,00 | 71,00 | 66,80 | 68,40 | -6,43% | 35.253,00 |
| 08.04.2025 | 72,10 | 73,90 | 69,70 | 73,10 | 6,10% | 34.551,00 |
| 07.04.2025 | 72,60 | 73,00 | 68,80 | 68,90 | -9,22% | 66.556,00 |
| 04.04.2025 | 79,30 | 80,10 | 75,20 | 75,90 | -4,65% | 29.317,00 |
| 03.04.2025 | 78,20 | 82,70 | 78,10 | 79,60 | -0,50% | 30.884,00 |
| 02.04.2025 | 80,60 | 80,60 | 78,90 | 80,00 | -1,23% | 14.087,00 |
| 01.04.2025 | 80,40 | 81,60 | 79,70 | 81,00 | 0,87% | 33.247,00 |
| 31.03.2025 | 82,10 | 82,50 | 80,00 | 80,30 | 0,25% | 23.721,00 |
| 28.03.2025 | 79,50 | 81,10 | 79,50 | 80,10 | 1,01% | 9.359,00 |
| 27.03.2025 | 79,00 | 79,80 | 77,60 | 79,30 | -0,50% | 19.820,00 |
| 26.03.2025 | 79,40 | 80,40 | 78,40 | 79,70 | 0,13% | 12.390,00 |
| 25.03.2025 | 80,50 | 81,50 | 79,30 | 79,60 | -1,73% | 26.081,00 |
| 24.03.2025 | 82,20 | 82,80 | 80,70 | 81,00 | -0,86% | 16.500,00 |
| 21.03.2025 | 81,60 | 82,30 | 80,90 | 81,70 | 0,25% | 21.311,00 |
| 20.03.2025 | 80,90 | 81,80 | 80,80 | 81,50 | 0,99% | 13.035,00 |
| 19.03.2025 | 82,00 | 82,00 | 80,40 | 80,70 | -1,94% | 19.455,00 |
| 18.03.2025 | 84,10 | 84,80 | 81,50 | 82,30 | -1,44% | 14.980,00 |
| 17.03.2025 | 82,70 | 84,20 | 82,10 | 83,50 | 1,21% | 14.760,00 |
| 14.03.2025 | 80,50 | 83,40 | 80,50 | 82,50 | 2,10% | 18.679,00 |
| 13.03.2025 | 80,70 | 81,80 | 80,70 | 80,80 | -0,49% | 20.286,00 |
| 12.03.2025 | 80,70 | 82,10 | 79,70 | 81,20 | 1,88% | 25.415,00 |
| 11.03.2025 | 77,80 | 80,40 | 77,50 | 79,70 | 2,57% | 30.608,00 |
| 10.03.2025 | 74,90 | 78,00 | 74,90 | 77,70 | 1,17% | 16.572,00 |
| 07.03.2025 | 74,00 | 77,40 | 74,00 | 76,80 | 3,64% | 18.709,00 |
| 06.03.2025 | 76,00 | 76,50 | 73,10 | 74,10 | -2,24% | 24.906,00 |
| 05.03.2025 | 76,90 | 77,40 | 74,60 | 75,80 | -1,81% | 26.302,00 |
| 04.03.2025 | 77,70 | 78,30 | 76,60 | 77,20 | -1,40% | 10.081,00 |
| 03.03.2025 | 80,00 | 80,40 | 77,20 | 78,30 | -2,97% | 23.033,00 |
| 28.02.2025 | 80,00 | 81,20 | 79,20 | 80,70 | -1,22% | 25.365,00 |
| 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 |