62,500€
2,80%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,10 | 63,10 | 62,70 | 63,00 | 3,62% | - |
| 20.10.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -2,09% | - |
| 19.10.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,80% | - |
| 16.10.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -1,11% | - |
| 15.10.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -2,62% | - |
| 14.10.2026 | 62,70 | 65,00 | 62,70 | 65,00 | 4,33% | 25,00 |
| 13.10.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -1,89% | - |
| 12.10.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 1,28% | - |
| 09.10.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,57% | - |
| 08.10.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -2,15% | - |
| 07.10.2026 | 64,10 | 65,10 | 64,10 | 65,10 | 1,72% | 300,00 |
| 06.10.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | - |
| 05.10.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,27% | - |
| 02.10.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -2,08% | - |
| 01.10.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -1,89% | - |
| 30.09.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 1,33% | - |
| 29.09.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -1,02% | - |
| 28.09.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 25.09.2026 | 68,40 | 69,00 | 68,40 | 69,00 | -1,57% | 29,00 |
| 24.09.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -2,09% | - |
| 23.09.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 0,14% | - |
| 22.09.2026 | 71,30 | 71,50 | 71,30 | 71,50 | -0,28% | 12,00 |
| 21.09.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -0,69% | - |
| 18.09.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,84% | - |
| 17.09.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 1,13% | - |
| 16.09.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 0,28% | - |
| 15.09.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -0,42% | - |
| 14.09.2026 | 70,80 | 70,90 | 70,80 | 70,90 | -1,25% | 21,00 |
| 11.09.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -3,36% | - |
| 10.09.2026 | 74,50 | 74,50 | 74,30 | 74,30 | -4,25% | 13,00 |
| 09.09.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -0,51% | - |
| 08.09.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -1,76% | - |
| 07.09.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -3,87% | - |
| 04.09.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 3,38% | - |
| 03.09.2026 | 79,90 | 79,90 | 79,90 | 79,90 | -0,75% | - |
| 02.09.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 0,63% | - |
| 01.09.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,23% | - |
| 31.08.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 0,87% | - |
| 28.08.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -0,99% | - |
| 27.08.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,37% | - |
| 26.08.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -0,12% | - |
| 25.08.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,99% | - |
| 24.08.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 2,93% | - |
| 21.08.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -1,38% | - |
| 20.08.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 1,79% | - |
| 19.08.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 0,13% | - |
| 18.08.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -2,26% | - |
| 17.08.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,50% | - |
| 14.08.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -0,63% | - |
| 13.08.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 0,38% | - |
| 12.08.2026 | 79,60 | 79,60 | 79,60 | 79,60 | -0,13% | - |
| 11.08.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -3,04% | - |
| 10.08.2026 | 82,20 | 82,20 | 82,20 | 82,20 | -0,84% | - |
| 07.08.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -1,89% | - |
| 06.08.2026 | 84,50 | 84,50 | 84,50 | 84,50 | -0,82% | - |
| 05.08.2026 | 85,20 | 85,20 | 85,20 | 85,20 | -0,23% | - |
| 04.08.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 0,95% | - |
| 03.08.2026 | 84,60 | 84,60 | 84,60 | 84,60 | -0,70% | - |
| 31.07.2026 | 85,20 | 85,20 | 85,20 | 85,20 | -0,47% | - |
| 30.07.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -0,47% | - |
| 29.07.2026 | 86,00 | 86,00 | 86,00 | 86,00 | 2,26% | - |
| 28.07.2026 | 84,10 | 84,10 | 84,10 | 84,10 | -0,59% | - |
| 27.07.2026 | 84,60 | 84,60 | 84,60 | 84,60 | 2,17% | - |
| 24.07.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 0,85% | - |
| 23.07.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 1,73% | - |
| 22.07.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 1,25% | - |
| 21.07.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -0,25% | - |
| 20.07.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 0,63% | - |
| 17.07.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -3,99% | - |
| 16.07.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 1,22% | - |
| 15.07.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 1,36% | - |
| 14.07.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,25% | - |
| 13.07.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,99% | - |
| 10.07.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -1,10% | - |
| 09.07.2026 | 82,10 | 82,10 | 82,10 | 82,10 | -3,98% | - |
| 08.07.2026 | 85,50 | 85,50 | 85,50 | 85,50 | -0,81% | - |
| 07.07.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -0,92% | - |
| 06.07.2026 | 87,00 | 87,00 | 87,00 | 87,00 | 0,12% | - |
| 03.07.2026 | 86,90 | 86,90 | 86,90 | 86,90 | 3,82% | - |
| 02.07.2026 | 83,70 | 83,70 | 83,70 | 83,70 | -0,12% | - |
| 01.07.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -0,36% | - |
| 30.06.2026 | 84,10 | 84,10 | 84,10 | 84,10 | 0,24% | - |
| 29.06.2026 | 83,90 | 83,90 | 83,90 | 83,90 | 0,60% | - |
| 26.06.2026 | 83,40 | 83,40 | 83,40 | 83,40 | 0,85% | - |
| 25.06.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 1,22% | - |
| 24.06.2026 | 79,70 | 81,70 | 79,70 | 81,70 | 0,99% | 15,00 |
| 23.06.2026 | 80,70 | 80,90 | 80,70 | 80,90 | -0,74% | 170,00 |
| 22.06.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -0,49% | - |
| 19.06.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -0,97% | - |
| 18.06.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 0,73% | - |
| 17.06.2026 | 82,10 | 82,10 | 82,10 | 82,10 | -1,08% | - |
| 16.06.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -1,54% | - |
| 15.06.2026 | 82,40 | 84,30 | 82,40 | 84,30 | 5,37% | 13,00 |
| 12.06.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 1,91% | - |
| 11.06.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,51% | - |
| 10.06.2026 | 78,40 | 78,40 | 78,10 | 78,10 | -1,26% | 170,00 |
| 09.06.2026 | 77,80 | 79,10 | 77,80 | 79,10 | 2,33% | 50,00 |
| 08.06.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 0,65% | - |
| 05.06.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 0,26% | - |
| 04.06.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -2,30% | - |