101,600€
-0,59%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 0,20% | - |
| 14.10.2025 | 100,40 | 102,20 | 100,40 | 102,20 | 4,29% | 120,00 |
| 13.10.2025 | 98,00 | 98,00 | 98,00 | 98,00 | 1,14% | - |
| 10.10.2025 | 96,90 | 96,90 | 96,90 | 96,90 | 1,04% | - |
| 09.10.2025 | 95,90 | 95,90 | 95,90 | 95,90 | 1,70% | - |
| 08.10.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 0,21% | - |
| 07.10.2025 | 94,60 | 94,60 | 94,10 | 94,10 | -1,47% | 100,00 |
| 06.10.2025 | 95,50 | 95,50 | 95,50 | 95,50 | -0,21% | - |
| 03.10.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -0,31% | - |
| 02.10.2025 | 96,50 | 96,50 | 96,00 | 96,00 | 1,37% | 20,00 |
| 01.10.2025 | 94,70 | 94,70 | 94,70 | 94,70 | 1,61% | - |
| 30.09.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 2,19% | - |
| 29.09.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -1,41% | - |
| 26.09.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -1,49% | - |
| 25.09.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 1,08% | - |
| 24.09.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 1,64% | - |
| 23.09.2025 | 91,40 | 91,40 | 91,40 | 91,40 | -0,98% | - |
| 22.09.2025 | 92,30 | 92,30 | 92,30 | 92,30 | -0,65% | - |
| 19.09.2025 | 92,90 | 92,90 | 92,90 | 92,90 | -0,64% | - |
| 18.09.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 1,19% | - |
| 17.09.2025 | 92,40 | 92,40 | 92,40 | 92,40 | 0,22% | - |
| 16.09.2025 | 92,20 | 92,20 | 92,20 | 92,20 | -1,07% | - |
| 15.09.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,32% | - |
| 12.09.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 0,27% | - |
| 11.09.2025 | 92,80 | 92,90 | 92,00 | 92,65 | -0,70% | - |
| 10.09.2025 | 93,30 | 93,30 | 93,30 | 93,30 | 2,08% | - |
| 05.09.2025 | 91,40 | 91,40 | 91,40 | 91,40 | -1,40% | - |
| 04.09.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -1,49% | - |
| 03.09.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -2,18% | - |
| 02.09.2025 | 96,20 | 96,20 | 96,20 | 96,20 | -1,23% | - |
| 01.09.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -0,61% | - |
| 29.08.2025 | 96,80 | 98,00 | 96,80 | 98,00 | 1,03% | 150,00 |
| 28.08.2025 | 97,00 | 97,00 | 97,00 | 97,00 | -0,82% | - |
| 27.08.2025 | 98,40 | 98,40 | 97,80 | 97,80 | 1,98% | 1,00 |
| 26.08.2025 | 95,90 | 95,90 | 95,90 | 95,90 | -2,74% | - |
| 25.08.2025 | 98,60 | 98,60 | 98,60 | 98,60 | 3,57% | - |
| 22.08.2025 | 95,20 | 95,20 | 95,20 | 95,20 | -1,65% | - |
| 21.08.2025 | 94,80 | 96,80 | 94,80 | 96,80 | 4,65% | 90,00 |
| 20.08.2025 | 92,50 | 92,50 | 92,50 | 92,50 | 0,33% | - |
| 19.08.2025 | 92,20 | 92,20 | 92,20 | 92,20 | 0,55% | - |
| 18.08.2025 | 91,70 | 91,70 | 91,70 | 91,70 | -1,19% | - |
| 15.08.2025 | 92,80 | 92,80 | 92,80 | 92,80 | 0,65% | - |
| 14.08.2025 | 92,20 | 92,20 | 92,20 | 92,20 | -0,11% | - |
| 13.08.2025 | 92,30 | 92,30 | 92,30 | 92,30 | -0,54% | - |
| 12.08.2025 | 92,80 | 92,80 | 92,80 | 92,80 | -1,17% | - |
| 11.08.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 1,08% | - |
| 08.08.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 0,32% | - |
| 07.08.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 1,20% | - |
| 06.08.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 1,67% | - |
| 05.08.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,88% | - |
| 04.08.2025 | 90,80 | 90,80 | 90,80 | 90,80 | -1,09% | - |
| 01.08.2025 | 91,80 | 91,80 | 91,80 | 91,80 | -0,97% | - |
| 31.07.2025 | 92,70 | 92,70 | 92,70 | 92,70 | 0,76% | - |
| 30.07.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -0,22% | - |
| 29.07.2025 | 92,20 | 92,20 | 92,20 | 92,20 | -0,97% | - |
| 28.07.2025 | 93,10 | 93,10 | 93,10 | 93,10 | 1,64% | - |
| 25.07.2025 | 91,60 | 91,60 | 91,60 | 91,60 | -0,76% | - |
| 24.07.2025 | 92,30 | 92,30 | 92,30 | 92,30 | -1,49% | - |
| 23.07.2025 | 93,70 | 93,70 | 93,70 | 93,70 | 2,07% | - |
| 22.07.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 0,77% | - |
| 21.07.2025 | 91,10 | 91,10 | 91,10 | 91,10 | 1,45% | - |
| 18.07.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 1,47% | - |
| 17.07.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 1,61% | - |
| 16.07.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 1,16% | - |
| 15.07.2025 | 86,10 | 86,10 | 86,10 | 86,10 | 1,53% | - |
| 14.07.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -0,70% | - |
| 11.07.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -0,35% | - |
| 10.07.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 0,35% | - |
| 09.07.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -0,35% | - |
| 08.07.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -1,27% | - |
| 07.07.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 0,58% | - |
| 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% | - |