83,450€
-1,13%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 84,80 | 85,40 | 83,80 | 83,80 | -0,71% | 76.222,00 |
| 28.05.2026 | 83,40 | 84,90 | 83,20 | 84,40 | 1,20% | 29.222,00 |
| 27.05.2026 | 82,20 | 85,00 | 82,20 | 83,40 | 1,46% | 22.228,00 |
| 26.05.2026 | 82,60 | 83,00 | 81,80 | 82,20 | 1,99% | 24.197,00 |
| 25.05.2026 | 81,00 | 81,40 | 80,60 | 80,60 | 0,37% | 6.572,00 |
| 22.05.2026 | 80,50 | 81,00 | 79,80 | 80,30 | 0,25% | 14.041,00 |
| 21.05.2026 | 80,00 | 80,60 | 79,30 | 80,10 | -0,50% | 27.694,00 |
| 20.05.2026 | 80,90 | 81,80 | 79,70 | 80,50 | -0,74% | 36.735,00 |
| 19.05.2026 | 81,40 | 81,90 | 80,90 | 81,10 | 0,25% | 28.986,00 |
| 18.05.2026 | 79,30 | 81,40 | 79,00 | 80,90 | 1,13% | 25.813,00 |
| 15.05.2026 | 79,50 | 80,80 | 79,20 | 80,00 | -0,74% | 19.554,00 |
| 14.05.2026 | 80,90 | 81,70 | 80,10 | 80,60 | 0,50% | 17.860,00 |
| 13.05.2026 | 78,60 | 80,30 | 78,20 | 80,20 | 2,17% | 31.715,00 |
| 12.05.2026 | 79,40 | 80,00 | 78,50 | 78,50 | -1,75% | 76.513,00 |
| 11.05.2026 | 81,70 | 81,70 | 78,40 | 79,90 | -1,36% | 62.217,00 |
| 08.05.2026 | 81,50 | 82,80 | 80,50 | 81,00 | -10,20% | 140.264,00 |
| 07.05.2026 | 90,30 | 91,20 | 89,90 | 90,20 | -0,11% | 2.740,00 |
| 06.05.2026 | 86,80 | 90,60 | 86,60 | 90,30 | 5,24% | 28.311,00 |
| 05.05.2026 | 86,30 | 86,60 | 85,10 | 85,80 | 0,00% | 10.970,00 |
| 04.05.2026 | 87,70 | 87,70 | 85,20 | 85,80 | -1,72% | 16.881,00 |
| 30.04.2026 | 86,80 | 88,00 | 86,00 | 87,30 | 0,23% | 16.759,00 |
| 29.04.2026 | 89,90 | 90,00 | 87,10 | 87,10 | -1,91% | 10.829,00 |
| 28.04.2026 | 90,20 | 90,70 | 87,90 | 88,80 | -1,99% | 22.011,00 |
| 27.04.2026 | 90,90 | 90,90 | 90,10 | 90,60 | -0,11% | 6.984,00 |
| 24.04.2026 | 90,70 | 91,80 | 89,70 | 90,70 | -0,44% | 8.573,00 |
| 23.04.2026 | 91,50 | 92,20 | 90,80 | 91,10 | -1,30% | 6.478,00 |
| 22.04.2026 | 92,80 | 93,50 | 91,60 | 92,30 | -0,32% | 9.757,00 |
| 21.04.2026 | 93,80 | 94,50 | 92,20 | 92,60 | -1,07% | 8.293,00 |
| 20.04.2026 | 94,00 | 94,70 | 93,30 | 93,60 | -1,89% | 9.634,00 |
| 17.04.2026 | 93,50 | 96,80 | 93,00 | 95,40 | 2,58% | 19.379,00 |
| 16.04.2026 | 93,00 | 94,60 | 92,80 | 93,00 | 1,09% | 13.071,00 |
| 15.04.2026 | 91,50 | 92,30 | 91,50 | 92,00 | 0,33% | 15.494,00 |
| 14.04.2026 | 90,30 | 92,30 | 90,30 | 91,70 | 2,12% | 10.338,00 |
| 13.04.2026 | 89,90 | 90,20 | 88,80 | 89,80 | -1,64% | 13.574,00 |
| 10.04.2026 | 91,00 | 92,00 | 90,20 | 91,30 | 0,33% | 12.804,00 |
| 09.04.2026 | 90,90 | 91,40 | 89,80 | 91,00 | -1,09% | 18.278,00 |
| 08.04.2026 | 90,00 | 93,20 | 88,70 | 92,00 | 8,36% | 29.251,00 |
| 07.04.2026 | 87,20 | 87,20 | 84,90 | 84,90 | -2,30% | 20.535,00 |
| 02.04.2026 | 84,50 | 87,00 | 84,20 | 86,90 | 0,00% | 28.129,00 |
| 01.04.2026 | 86,30 | 86,90 | 84,80 | 86,90 | 5,85% | 18.941,00 |
| 31.03.2026 | 82,60 | 83,30 | 81,50 | 82,10 | -0,61% | 24.117,00 |
| 30.03.2026 | 81,80 | 82,60 | 80,60 | 82,60 | 0,73% | 23.110,00 |
| 27.03.2026 | 84,30 | 84,50 | 81,60 | 82,00 | -2,84% | 22.483,00 |
| 26.03.2026 | 84,50 | 84,70 | 83,00 | 84,40 | -1,06% | 37.263,00 |
| 25.03.2026 | 86,00 | 87,60 | 84,80 | 85,30 | 0,59% | 25.156,00 |
| 24.03.2026 | 86,00 | 86,40 | 84,80 | 84,80 | -0,93% | 13.495,00 |
| 23.03.2026 | 84,50 | 87,50 | 81,90 | 85,60 | -1,27% | 22.776,00 |
| 20.03.2026 | 91,00 | 91,30 | 86,70 | 86,70 | -3,13% | 28.566,00 |
| 19.03.2026 | 93,10 | 93,20 | 89,40 | 89,50 | -5,09% | 34.928,00 |
| 18.03.2026 | 94,00 | 95,40 | 93,50 | 94,30 | 0,86% | 20.586,00 |
| 17.03.2026 | 93,60 | 94,50 | 93,10 | 93,50 | -0,11% | 19.894,00 |
| 16.03.2026 | 93,20 | 94,20 | 92,40 | 93,60 | 0,54% | 9.619,00 |
| 13.03.2026 | 94,30 | 94,60 | 92,20 | 93,10 | -1,38% | 9.086,00 |
| 12.03.2026 | 95,00 | 95,50 | 93,80 | 94,40 | -1,26% | 16.149,00 |
| 11.03.2026 | 98,70 | 99,10 | 95,40 | 95,60 | -2,85% | 13.472,00 |
| 10.03.2026 | 98,60 | 99,80 | 98,10 | 98,40 | 2,50% | 14.884,00 |
| 09.03.2026 | 96,10 | 96,90 | 94,30 | 96,00 | -3,90% | 19.896,00 |
| 06.03.2026 | 101,00 | 101,60 | 99,10 | 99,90 | -0,70% | 13.958,00 |
| 05.03.2026 | 102,00 | 103,40 | 100,60 | 100,60 | -1,76% | 13.750,00 |
| 04.03.2026 | 99,80 | 102,80 | 98,70 | 102,40 | 2,40% | 21.336,00 |
| 03.03.2026 | 105,00 | 105,40 | 99,30 | 100,00 | -5,84% | 25.182,00 |
| 02.03.2026 | 106,00 | 108,20 | 106,00 | 106,20 | -3,45% | 15.714,00 |
| 27.02.2026 | 108,00 | 110,60 | 107,40 | 110,00 | 2,04% | 42.007,00 |
| 26.02.2026 | 107,40 | 109,40 | 106,60 | 107,80 | 0,00% | 9.360,00 |
| 25.02.2026 | 106,40 | 108,40 | 106,20 | 107,80 | 1,13% | 9.744,00 |
| 24.02.2026 | 107,80 | 108,40 | 106,40 | 106,60 | -1,11% | 43.579,00 |
| 23.02.2026 | 108,80 | 108,80 | 107,00 | 107,80 | 0,56% | 15.663,00 |
| 20.02.2026 | 107,20 | 109,00 | 106,40 | 107,20 | -0,37% | 17.380,00 |
| 19.02.2026 | 109,40 | 109,60 | 101,20 | 107,60 | -2,18% | 22.605,00 |
| 18.02.2026 | 110,40 | 111,00 | 107,60 | 110,00 | -0,90% | 15.392,00 |
| 17.02.2026 | 108,00 | 111,00 | 107,80 | 111,00 | 2,59% | 29.749,00 |
| 16.02.2026 | 109,20 | 110,00 | 107,80 | 108,20 | -0,73% | 15.936,00 |
| 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 | 0,39% | 12.120,00 |
| 28.01.2026 | 100,60 | 102,60 | 100,00 | 102,40 | 1,19% | 21.953,00 |
| 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 |