80,700€
-1,94%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -2,43% | - |
| 27.02.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,24% | - |
| 26.02.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,12% | - |
| 25.02.2025 | 79,80 | 82,40 | 79,80 | 82,40 | 3,39% | 100,00 |
| 24.02.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 0,63% | - |
| 21.02.2025 | 79,20 | 79,20 | 79,20 | 79,20 | 2,46% | - |
| 20.02.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -0,51% | - |
| 19.02.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -1,15% | - |
| 18.02.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -1,01% | - |
| 17.02.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,89% | - |
| 14.02.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,13% | - |
| 13.02.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,38% | - |
| 12.02.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -0,76% | - |
| 11.02.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,00% | - |
| 10.02.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -1,25% | - |
| 07.02.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,38% | - |
| 06.02.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 1,79% | - |
| 05.02.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,51% | - |
| 04.02.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -1,75% | - |
| 03.02.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -1,72% | - |
| 31.01.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 2,38% | - |
| 30.01.2025 | 79,70 | 79,70 | 79,70 | 79,70 | -0,62% | - |
| 29.01.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 2,69% | - |
| 28.01.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 2,90% | - |
| 27.01.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -1,56% | - |
| 24.01.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 1,18% | - |
| 23.01.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,26% | - |
| 22.01.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 1,60% | - |
| 21.01.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,80% | - |
| 20.01.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -0,40% | - |
| 17.01.2025 | 74,90 | 74,90 | 74,90 | 74,90 | -0,27% | - |
| 16.01.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 5,03% | - |
| 15.01.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,14% | - |
| 14.01.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,14% | - |
| 13.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,71% | - |
| 10.01.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 2,46% | - |
| 09.01.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,43% | - |
| 08.01.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -1,56% | - |
| 07.01.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -2,08% | - |
| 06.01.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,56% | - |
| 03.01.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 0,28% | - |
| 02.01.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,85% | - |
| 30.12.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,28% | - |
| 27.12.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 1,58% | - |
| 23.12.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -1,00% | - |
| 20.12.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -2,23% | - |
| 19.12.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 0,00% | - |
| 18.12.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -3,10% | - |
| 17.12.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -0,67% | - |
| 16.12.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -1,32% | - |
| 13.12.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 1,34% | - |
| 12.12.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,53% | - |
| 11.12.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,08% | - |
| 10.12.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,20% | - |
| 09.12.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 1,49% | - |
| 06.12.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,86% | - |
| 05.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,80% | - |
| 04.12.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -3,11% | - |
| 03.12.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,90% | - |
| 02.12.2024 | 77,90 | 77,90 | 77,90 | 77,90 | 0,13% | - |
| 29.11.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -0,89% | - |
| 28.11.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 1,95% | - |
| 27.11.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -1,16% | - |
| 26.11.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -1,77% | - |
| 25.11.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 2,99% | - |
| 22.11.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -1,28% | - |
| 21.11.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,89% | - |
| 20.11.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 1,16% | - |
| 19.11.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -1,89% | - |
| 18.11.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 1,41% | - |
| 15.11.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 0,13% | - |
| 14.11.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,64% | - |
| 13.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,88% | - |
| 12.11.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -1,00% | - |
| 11.11.2024 | 80,10 | 80,10 | 80,10 | 80,10 | 5,53% | - |
| 08.11.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 4,26% | - |
| 07.11.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -4,21% | - |
| 06.11.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,26% | - |
| 05.11.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -1,69% | - |
| 04.11.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,65% | - |
| 01.11.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -2,42% | - |
| 31.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 1,03% | 3,00 |
| 30.10.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -2,51% | - |
| 29.10.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -0,99% | - |
| 28.10.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,12% | - |
| 25.10.2024 | 80,60 | 80,60 | 80,60 | 80,60 | -1,47% | - |
| 24.10.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -1,56% | - |
| 23.10.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -2,46% | - |
| 22.10.2024 | 85,20 | 85,20 | 85,20 | 85,20 | -2,63% | - |
| 21.10.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -1,91% | - |
| 18.10.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -0,89% | - |
| 17.10.2024 | 90,00 | 90,00 | 90,00 | 90,00 | 0,78% | - |
| 16.10.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -0,45% | - |
| 15.10.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -0,11% | - |
| 14.10.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 1,58% | - |
| 11.10.2024 | 88,40 | 88,40 | 88,40 | 88,40 | -0,34% | - |
| 10.10.2024 | 88,70 | 88,70 | 88,70 | 88,70 | 0,23% | - |
| 09.10.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 0,45% | - |
| 08.10.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -2,76% | - |
| 07.10.2024 | 90,60 | 90,60 | 90,60 | 90,60 | 0,44% | - |