34,200€
2,40%
Echtzeit-Aktienkurs VBG GROUP AB SK 2,5
Bid:
Ask:
Aktienkurse zur VBG GROUP AB SK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 34,60 | 34,68 | 33,90 | 34,35 | 2,84% | - |
| 13.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,41% | - |
| 10.05.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 09.05.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,31% | - |
| 08.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | - |
| 07.05.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | - |
| 06.05.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 03.05.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,08% | - |
| 02.05.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 2,37% | - |
| 30.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,44% | - |
| 29.04.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 3,48% | - |
| 26.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,49% | - |
| 25.04.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,83% | - |
| 24.04.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 3,26% | - |
| 23.04.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,39% | - |
| 22.04.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,70% | - |
| 19.04.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,87% | - |
| 18.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,31% | - |
| 17.04.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 3,11% | - |
| 16.04.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,27% | - |
| 15.04.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -2,30% | - |
| 12.04.2024 | 27,80 | 28,30 | 27,80 | 28,30 | 0,00% | 10,00 |
| 11.04.2024 | 28,80 | 28,80 | 28,30 | 28,30 | 0,35% | 28,00 |
| 10.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,93% | - |
| 09.04.2024 | 29,55 | 30,05 | 29,05 | 29,05 | -2,35% | 220,00 |
| 08.04.2024 | 29,10 | 29,75 | 29,10 | 29,75 | 12,05% | 120,00 |
| 05.04.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,93% | - |
| 04.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,10% | - |
| 03.04.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,94% | - |
| 02.04.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -3,46% | - |
| 28.03.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,37% | - |
| 27.03.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 1,48% | - |
| 26.03.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -1,10% | - |
| 25.03.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,18% | - |
| 22.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | - |
| 21.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,10% | - |
| 20.03.2024 | 26,65 | 27,20 | 26,65 | 27,20 | 3,62% | 200,00 |
| 19.03.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 1,16% | - |
| 18.03.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,76% | - |
| 15.03.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -1,88% | - |
| 14.03.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,95% | - |
| 13.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,52% | - |
| 12.03.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 2,18% | - |
| 11.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,07% | 6,00 |
| 08.03.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 07.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | - |
| 05.03.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 04.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,03% | - |
| 01.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | - |
| 29.02.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -2,20% | - |
| 28.02.2024 | 24,85 | 25,00 | 24,85 | 25,00 | -0,20% | 200,00 |
| 27.02.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 2,45% | - |
| 26.02.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 23.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 22.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,21% | - |
| 21.02.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 5,18% | - |
| 20.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 2,43% | - |
| 19.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,66% | - |
| 16.02.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,22% | - |
| 15.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 14.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,80% | - |
| 13.02.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,64% | - |
| 12.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | - |
| 09.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 08.02.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 1,31% | - |
| 07.02.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 3,85% | - |
| 06.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,56% | - |
| 05.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 2,28% | - |
| 02.02.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -1,79% | - |
| 01.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,13% | - |
| 31.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 2,79% | - |
| 30.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 29.01.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,93% | - |
| 26.01.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 1,89% | - |
| 25.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,95% | - |
| 24.01.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
| 23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | - |
| 22.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -2,13% | - |
| 19.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 2,42% | - |
| 18.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,48% | - |
| 17.01.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,43% | - |
| 16.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -3,00% | - |
| 15.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 12.01.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 11.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 10.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 09.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 08.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -2,28% | - |
| 05.01.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 3,29% | - |
| 04.01.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -2,97% | - |
| 03.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | - |
| 02.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 29.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,69% | - |
| 28.12.2023 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 27.12.2023 | 21,85 | 21,85 | 21,85 | 21,85 | 6,85% | - |
| 22.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 21.12.2023 | 20,35 | 20,35 | 20,35 | 20,35 | -3,10% | - |
| 20.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 19.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |