81,650€
1,43%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 11.625,00 |
| 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% | 15.856,00 |
| 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 |