75,900€
-1,68%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 90,20 | 90,20 | 90,20 | 90,20 | -0,44% | - |
| 03.10.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -3,92% | - |
| 02.10.2024 | 94,30 | 94,30 | 94,30 | 94,30 | 2,84% | - |
| 01.10.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -2,76% | - |
| 30.09.2024 | 94,30 | 94,30 | 94,30 | 94,30 | 0,21% | - |
| 27.09.2024 | 94,10 | 94,10 | 94,10 | 94,10 | 0,64% | - |
| 26.09.2024 | 93,50 | 93,50 | 93,50 | 93,50 | 0,54% | - |
| 25.09.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -1,06% | - |
| 24.09.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 2,96% | - |
| 23.09.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -0,65% | - |
| 20.09.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 1,55% | - |
| 19.09.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -0,44% | - |
| 18.09.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -2,05% | - |
| 17.09.2024 | 92,80 | 92,80 | 92,80 | 92,80 | -2,01% | - |
| 16.09.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 0,32% | - |
| 13.09.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -2,18% | - |
| 12.09.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 0,84% | - |
| 11.09.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 4,36% | - |
| 10.09.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 0,44% | - |
| 09.09.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -1,83% | - |
| 06.09.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 1,31% | - |
| 05.09.2024 | 91,80 | 91,80 | 91,80 | 91,80 | 2,91% | - |
| 04.09.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -2,83% | - |
| 03.09.2024 | 91,80 | 91,80 | 91,80 | 91,80 | -0,76% | - |
| 02.09.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 0,22% | - |
| 30.08.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -2,74% | - |
| 29.08.2024 | 93,90 | 94,90 | 93,90 | 94,90 | 1,71% | 54,00 |
| 28.08.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -3,12% | - |
| 27.08.2024 | 96,30 | 96,30 | 96,30 | 96,30 | 0,21% | - |
| 26.08.2024 | 96,10 | 96,10 | 96,10 | 96,10 | -0,52% | - |
| 23.08.2024 | 96,60 | 96,60 | 96,60 | 96,60 | -2,13% | - |
| 22.08.2024 | 98,50 | 98,70 | 98,50 | 98,70 | -0,30% | 74,00 |
| 21.08.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -0,40% | - |
| 20.08.2024 | 99,40 | 99,40 | 99,40 | 99,40 | 1,02% | - |
| 19.08.2024 | 98,40 | 98,40 | 98,40 | 98,40 | -0,61% | - |
| 16.08.2024 | 99,00 | 99,00 | 99,00 | 99,00 | 0,51% | - |
| 15.08.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 0,72% | - |
| 14.08.2024 | 97,80 | 97,80 | 97,80 | 97,80 | 0,82% | - |
| 13.08.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -0,41% | - |
| 12.08.2024 | 97,40 | 97,40 | 97,40 | 97,40 | 1,99% | - |
| 09.08.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,10% | - |
| 08.08.2024 | 95,60 | 95,60 | 95,60 | 95,60 | 0,21% | - |
| 07.08.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -3,25% | - |
| 06.08.2024 | 98,60 | 98,60 | 98,60 | 98,60 | 1,23% | - |
| 05.08.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -1,52% | - |
| 02.08.2024 | 98,90 | 98,90 | 98,90 | 98,90 | -1,30% | - |
| 01.08.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -0,99% | - |
| 31.07.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 1,30% | - |
| 30.07.2024 | 99,90 | 99,90 | 99,90 | 99,90 | -0,30% | - |
| 29.07.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 0,00% | - |
| 26.07.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -0,40% | - |
| 25.07.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -1,18% | - |
| 24.07.2024 | 102,20 | 102,20 | 101,80 | 101,80 | -2,86% | 30,00 |
| 23.07.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,00% | - |
| 22.07.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -0,57% | - |
| 19.07.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 0,19% | - |
| 18.07.2024 | 105,20 | 105,20 | 105,20 | 105,20 | 0,57% | - |