86,700€
0,35%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -0,12% | - |
| 03.07.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -0,23% | - |
| 02.07.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 1,41% | - |
| 01.07.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 1,30% | - |
| 30.06.2025 | 84,30 | 84,30 | 84,30 | 84,30 | 0,48% | - |
| 27.06.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 1,21% | - |
| 26.06.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -1,89% | - |
| 25.06.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -2,20% | - |
| 24.06.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 1,89% | - |
| 23.06.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 0,95% | - |
| 20.06.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 1,33% | - |
| 19.06.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,85% | - |
| 18.06.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 1,61% | - |
| 17.06.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 0,50% | - |
| 16.06.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -0,49% | - |
| 13.06.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -1,58% | - |
| 12.06.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -1,20% | - |
| 11.06.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -0,12% | - |
| 10.06.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 2,08% | - |
| 09.06.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -0,85% | - |
| 06.06.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,84% | - |
| 05.06.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,00% | - |
| 04.06.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -2,01% | - |
| 03.06.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 1,32% | - |
| 02.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -1,53% | - |
| 30.05.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 0,47% | - |
| 29.05.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 4,84% | - |
| 28.05.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 1,51% | - |
| 27.05.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,76% | - |
| 26.05.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 1,55% | - |
| 23.05.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,64% | - |
| 22.05.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -2,62% | - |
| 21.05.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -2,55% | - |
| 20.05.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 1,48% | - |
| 19.05.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 1,00% | - |
| 16.05.2025 | 80,30 | 80,30 | 80,30 | 80,30 | 0,50% | - |
| 15.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,99% | - |
| 14.05.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -0,62% | - |
| 13.05.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,49% | - |
| 12.05.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 3,68% | - |
| 09.05.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -1,25% | - |
| 08.05.2025 | 79,70 | 79,70 | 79,70 | 79,70 | -1,73% | - |
| 07.05.2025 | 81,10 | 81,10 | 81,10 | 81,10 | -0,37% | - |
| 06.05.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -0,73% | - |
| 05.05.2025 | 81,50 | 82,00 | 81,50 | 82,00 | 0,74% | 80,00 |
| 02.05.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 0,87% | - |
| 30.04.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 2,28% | - |
| 29.04.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,64% | - |
| 28.04.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 0,51% | - |
| 25.04.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,91% | - |
| 24.04.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -0,39% | - |
| 23.04.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 4,58% | - |
| 22.04.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,00% | - |
| 17.04.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 2,34% | - |
| 16.04.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 1,12% | - |
| 15.04.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,97% | - |
| 14.04.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 0,42% | - |
| 11.04.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,14% | - |
| 10.04.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 1,41% | - |
| 09.04.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 2,75% | - |
| 08.04.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -3,76% | - |
| 07.04.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -9,23% | - |
| 04.04.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,25% | - |
| 03.04.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -1,87% | - |
| 02.04.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 0,12% | - |
| 01.04.2025 | 80,30 | 80,30 | 80,30 | 80,30 | 1,90% | - |
| 31.03.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,38% | - |
| 28.03.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -0,38% | - |
| 27.03.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,76% | - |
| 26.03.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -1,73% | - |
| 25.03.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -1,34% | - |
| 24.03.2025 | 81,90 | 81,90 | 81,90 | 81,90 | 0,74% | - |
| 21.03.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 1,25% | - |
| 20.03.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -1,95% | - |
| 19.03.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -1,92% | - |
| 18.03.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 1,71% | - |
| 17.03.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 1,99% | - |
| 14.03.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -0,12% | - |
| 13.03.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 1,00% | - |
| 12.03.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 2,70% | - |
| 11.03.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 1,04% | - |
| 10.03.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 4,77% | - |
| 07.03.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -3,67% | - |
| 06.03.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -2,56% | - |
| 05.03.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 1,30% | - |
| 04.03.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -4,10% | - |
| 03.03.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 0,25% | - |
| 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% | - |