93,900€
0,75%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 93,30 | 94,60 | 93,30 | 94,10 | 0,97% | 15.322,00 |
| 07.08.2025 | 92,80 | 93,50 | 92,10 | 93,20 | 0,54% | 16.897,00 |
| 06.08.2025 | 92,30 | 93,80 | 92,30 | 92,70 | 1,31% | 24.328,00 |
| 05.08.2025 | 91,00 | 92,50 | 90,80 | 91,50 | 0,66% | 13.371,00 |
| 04.08.2025 | 90,70 | 91,60 | 90,40 | 90,90 | 0,33% | 5.397,00 |
| 01.08.2025 | 92,00 | 92,30 | 90,30 | 90,60 | -2,16% | 17.114,00 |
| 31.07.2025 | 92,60 | 94,00 | 92,60 | 92,60 | -0,32% | 22.603,00 |
| 30.07.2025 | 92,50 | 93,10 | 92,20 | 92,90 | 0,65% | 12.020,00 |
| 29.07.2025 | 92,20 | 93,40 | 91,40 | 92,30 | 0,00% | 13.221,00 |
| 28.07.2025 | 93,20 | 94,80 | 91,90 | 92,30 | 0,00% | 11.656,00 |
| 25.07.2025 | 91,50 | 92,50 | 90,60 | 92,30 | 0,33% | 12.414,00 |
| 24.07.2025 | 91,50 | 92,30 | 90,80 | 92,00 | 0,33% | 14.477,00 |
| 23.07.2025 | 94,00 | 94,80 | 91,70 | 91,70 | -1,61% | 24.827,00 |
| 22.07.2025 | 92,60 | 93,60 | 92,60 | 93,20 | 0,65% | 25.335,00 |
| 21.07.2025 | 91,70 | 93,40 | 91,70 | 92,60 | 1,20% | 25.019,00 |
| 18.07.2025 | 90,20 | 91,50 | 89,70 | 91,50 | 1,67% | 24.987,00 |
| 17.07.2025 | 88,90 | 90,20 | 88,60 | 90,00 | 1,69% | 14.968,00 |
| 16.07.2025 | 87,10 | 88,80 | 86,90 | 88,50 | 1,26% | 22.299,00 |
| 15.07.2025 | 86,80 | 88,30 | 86,40 | 87,40 | 1,39% | 19.331,00 |
| 14.07.2025 | 85,30 | 86,50 | 85,20 | 86,20 | 0,35% | 11.391,00 |
| 11.07.2025 | 86,00 | 86,00 | 85,30 | 85,90 | -0,12% | 11.003,00 |
| 10.07.2025 | 86,00 | 86,10 | 85,20 | 86,00 | 0,23% | 12.112,00 |
| 09.07.2025 | 86,00 | 86,40 | 85,20 | 85,80 | 0,12% | 11.469,00 |
| 08.07.2025 | 86,30 | 86,30 | 85,20 | 85,70 | -0,35% | 13.982,00 |
| 07.07.2025 | 87,00 | 87,10 | 85,50 | 86,00 | -1,15% | 15.134,00 |
| 04.07.2025 | 86,70 | 87,20 | 86,20 | 87,00 | 0,00% | 16.101,00 |
| 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 |