63,150€
0,24%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 62,80 | 63,20 | 62,80 | 63,10 | 0,16% | - |
| 20.10.2026 | 61,20 | 63,10 | 61,10 | 63,00 | 2,61% | 17,00 |
| 19.10.2026 | 62,50 | 62,50 | 61,30 | 61,40 | -1,44% | - |
| 16.10.2026 | 63,20 | 63,30 | 62,10 | 62,30 | -1,11% | - |
| 15.10.2026 | 62,90 | 63,00 | 62,90 | 63,00 | -1,25% | - |
| 14.10.2026 | 63,20 | 65,10 | 63,10 | 63,80 | 1,11% | - |
| 13.10.2026 | 62,60 | 63,90 | 62,60 | 63,10 | 0,64% | - |
| 12.10.2026 | 64,00 | 64,45 | 62,60 | 62,70 | -1,88% | - |
| 09.10.2026 | 63,10 | 64,50 | 62,90 | 63,90 | 1,75% | - |
| 08.10.2026 | 64,20 | 64,20 | 62,45 | 62,80 | -2,33% | - |
| 07.10.2026 | 64,40 | 65,95 | 64,30 | 64,30 | -0,62% | 136,00 |
| 06.10.2026 | 64,40 | 65,25 | 64,40 | 64,70 | 0,31% | - |
| 05.10.2026 | 64,80 | 65,00 | 63,60 | 64,50 | -0,92% | - |
| 02.10.2026 | 66,40 | 66,50 | 64,80 | 65,10 | -2,11% | 56,00 |
| 01.10.2026 | 68,00 | 68,00 | 65,80 | 66,50 | -1,77% | - |
| 30.09.2026 | 69,20 | 69,75 | 67,00 | 67,70 | -1,74% | - |
| 29.09.2026 | 68,30 | 70,25 | 68,05 | 68,90 | 0,73% | - |
| 28.09.2026 | 68,80 | 70,10 | 67,90 | 68,40 | -1,01% | 180,00 |
| 25.09.2026 | 68,80 | 70,00 | 68,75 | 69,10 | 0,73% | - |
| 24.09.2026 | 70,50 | 70,80 | 68,30 | 68,60 | -2,83% | 183,00 |
| 23.09.2026 | 71,90 | 72,10 | 70,20 | 70,60 | -1,81% | - |
| 22.09.2026 | 71,80 | 72,25 | 70,75 | 71,90 | 0,14% | 99,00 |
| 21.09.2026 | 72,10 | 72,30 | 71,35 | 71,80 | 0,14% | 98,00 |
| 18.09.2026 | 72,60 | 73,35 | 71,30 | 71,70 | -1,38% | - |
| 17.09.2026 | 71,90 | 72,95 | 71,90 | 72,70 | 1,54% | - |
| 16.09.2026 | 71,20 | 72,40 | 71,10 | 71,60 | 0,85% | - |
| 15.09.2026 | 71,00 | 71,45 | 70,30 | 71,00 | 0,00% | - |
| 14.09.2026 | 71,20 | 71,60 | 70,50 | 71,00 | -0,56% | - |
| 11.09.2026 | 72,20 | 72,35 | 71,30 | 71,40 | -0,56% | - |
| 10.09.2026 | 74,40 | 74,85 | 71,60 | 71,80 | -3,23% | 646,00 |
| 09.09.2026 | 78,00 | 78,65 | 74,10 | 74,20 | -4,75% | 12,00 |
| 08.09.2026 | 78,50 | 79,35 | 77,90 | 77,90 | -0,89% | - |
| 07.09.2026 | 79,80 | 79,90 | 78,30 | 78,60 | -1,50% | - |
| 04.09.2026 | 83,40 | 83,40 | 79,30 | 79,80 | -3,86% | 1.100,00 |
| 03.09.2026 | 80,40 | 83,00 | 80,30 | 83,00 | 3,36% | - |
| 02.09.2026 | 80,80 | 81,00 | 79,85 | 80,30 | -0,62% | - |
| 01.09.2026 | 80,30 | 81,00 | 78,70 | 80,80 | 1,00% | - |
| 31.08.2026 | 81,40 | 81,70 | 80,00 | 80,00 | -1,72% | - |
| 28.08.2026 | 80,60 | 81,80 | 80,60 | 81,40 | 0,99% | - |
| 27.08.2026 | 81,60 | 81,60 | 80,15 | 80,60 | -0,74% | - |
| 26.08.2026 | 81,90 | 82,50 | 80,85 | 81,20 | -0,73% | - |
| 25.08.2026 | 81,80 | 82,60 | 81,45 | 81,80 | 0,12% | 562,00 |
| 24.08.2026 | 81,00 | 82,30 | 81,00 | 81,70 | 0,74% | - |
| 21.08.2026 | 78,80 | 81,10 | 78,75 | 81,10 | 2,92% | 216,00 |
| 20.08.2026 | 78,45 | 78,85 | 78,25 | 78,80 | -1,38% | - |
| 19.08.2026 | 78,60 | 80,00 | 77,65 | 79,90 | -7,09% | - |
| 05.05.2026 | 85,80 | 86,50 | 85,10 | 86,00 | 0,47% | - |
| 04.05.2026 | 87,60 | 87,70 | 85,30 | 85,60 | -2,06% | - |
| 30.04.2026 | 86,70 | 87,85 | 86,15 | 87,40 | 0,46% | 224,00 |
| 29.04.2026 | 89,00 | 89,75 | 86,70 | 87,00 | -1,92% | - |
| 28.04.2026 | 90,60 | 90,70 | 87,95 | 88,70 | -2,21% | - |
| 27.04.2026 | 90,70 | 91,10 | 90,25 | 90,70 | -0,33% | - |
| 24.04.2026 | 90,70 | 91,75 | 89,75 | 91,00 | 0,44% | - |
| 23.04.2026 | 91,80 | 92,35 | 89,70 | 90,60 | -1,84% | - |
| 22.04.2026 | 92,00 | 93,45 | 91,50 | 92,30 | 0,38% | - |
| 21.04.2026 | 93,90 | 94,35 | 91,90 | 91,95 | -1,97% | - |
| 20.04.2026 | 94,30 | 94,80 | 93,25 | 93,80 | -1,47% | - |
| 17.04.2026 | 93,00 | 96,80 | 92,90 | 95,20 | 2,48% | - |
| 16.04.2026 | 92,20 | 94,50 | 92,10 | 92,90 | 0,98% | 174,00 |
| 15.04.2026 | 91,40 | 92,30 | 91,40 | 92,00 | 0,22% | - |
| 14.04.2026 | 89,90 | 92,30 | 89,80 | 91,80 | 1,77% | - |
| 13.04.2026 | 90,30 | 90,45 | 88,80 | 90,20 | -1,10% | 300,00 |
| 10.04.2026 | 91,40 | 92,00 | 90,40 | 91,20 | -0,22% | - |
| 09.04.2026 | 91,80 | 91,90 | 89,95 | 91,40 | -0,98% | - |
| 08.04.2026 | 89,30 | 93,05 | 88,95 | 92,30 | 7,45% | - |
| 07.04.2026 | 86,90 | 87,30 | 84,80 | 85,90 | -1,49% | - |
| 02.04.2026 | 85,30 | 87,20 | 84,35 | 87,20 | 0,11% | - |
| 01.04.2026 | 83,50 | 87,30 | 83,50 | 87,10 | 4,56% | - |
| 31.03.2026 | 83,10 | 83,50 | 81,55 | 83,30 | 1,34% | - |
| 30.03.2026 | 81,50 | 83,00 | 80,75 | 82,20 | 0,98% | 14,00 |
| 27.03.2026 | 84,70 | 84,70 | 81,40 | 81,40 | -3,55% | - |
| 26.03.2026 | 84,60 | 86,00 | 82,95 | 84,40 | -0,94% | - |
| 25.03.2026 | 86,00 | 87,60 | 84,90 | 85,20 | -0,93% | 391,00 |
| 24.03.2026 | 85,60 | 86,45 | 84,40 | 86,00 | -0,23% | - |
| 23.03.2026 | 85,25 | 87,70 | 82,00 | 86,20 | -0,12% | - |
| 20.03.2026 | 89,90 | 91,25 | 85,70 | 86,30 | -4,11% | - |
| 19.03.2026 | 93,00 | 93,70 | 89,20 | 90,00 | -3,33% | - |
| 18.03.2026 | 94,30 | 95,40 | 93,00 | 93,10 | -0,53% | - |
| 17.03.2026 | 93,30 | 94,35 | 93,00 | 93,60 | -0,21% | - |
| 16.03.2026 | 93,50 | 94,15 | 92,50 | 93,80 | 1,08% | - |
| 13.03.2026 | 94,20 | 94,45 | 92,30 | 92,80 | -1,49% | 60,00 |
| 12.03.2026 | 94,80 | 95,60 | 93,90 | 94,20 | -1,67% | - |
| 11.03.2026 | 98,10 | 98,30 | 95,35 | 95,80 | -2,04% | - |
| 10.03.2026 | 97,10 | 99,70 | 97,00 | 97,80 | 0,31% | - |
| 09.03.2026 | 98,00 | 98,10 | 94,50 | 97,50 | -2,69% | - |
| 06.03.2026 | 101,00 | 101,70 | 99,05 | 100,20 | -0,60% | 14,00 |
| 05.03.2026 | 102,00 | 103,70 | 100,00 | 100,80 | -1,95% | - |
| 04.03.2026 | 100,00 | 103,00 | 98,55 | 102,80 | 1,98% | - |
| 03.03.2026 | 105,40 | 105,40 | 99,40 | 100,80 | -5,08% | 1.044,00 |
| 02.03.2026 | 107,40 | 108,40 | 106,20 | 106,20 | -3,10% | 15,00 |
| 27.02.2026 | 108,20 | 110,80 | 107,80 | 109,60 | 1,29% | - |
| 26.02.2026 | 107,80 | 109,30 | 106,90 | 108,20 | 0,19% | - |
| 25.02.2026 | 106,80 | 108,30 | 106,50 | 108,00 | 1,12% | - |
| 24.02.2026 | 107,80 | 108,60 | 106,60 | 106,80 | -1,11% | - |
| 23.02.2026 | 106,60 | 108,50 | 106,60 | 108,00 | 0,56% | - |
| 20.02.2026 | 107,60 | 109,10 | 106,50 | 107,40 | -0,37% | - |
| 19.02.2026 | 108,00 | 109,60 | 101,20 | 107,80 | -2,00% | 165,00 |
| 18.02.2026 | 111,40 | 111,40 | 107,40 | 110,00 | -1,08% | - |
| 17.02.2026 | 108,00 | 111,40 | 107,80 | 111,20 | 2,58% | 2.200,00 |
| 16.02.2026 | 109,20 | 110,20 | 107,90 | 108,40 | -0,55% | 1.514,00 |