73,900€
3,07%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |