80,650€
-0,62%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 80,95 | 81,10 | 79,55 | 80,65 | -0,62% | - |
| 27.02.2025 | 82,60 | 82,85 | 81,05 | 81,15 | -1,70% | - |
| 26.02.2025 | 82,80 | 83,90 | 82,35 | 82,55 | -0,12% | - |
| 25.02.2025 | 80,15 | 82,90 | 79,85 | 82,65 | 3,31% | - |
| 24.02.2025 | 80,05 | 82,05 | 79,90 | 80,00 | 0,69% | - |
| 21.02.2025 | 79,55 | 80,80 | 79,20 | 79,45 | -0,13% | - |
| 20.02.2025 | 77,65 | 82,45 | 77,45 | 79,55 | 2,45% | 50,00 |
| 19.02.2025 | 78,20 | 79,10 | 77,40 | 77,65 | -0,64% | - |
| 18.02.2025 | 79,05 | 79,65 | 77,35 | 78,15 | -1,14% | - |
| 17.02.2025 | 79,35 | 79,60 | 78,60 | 79,05 | -0,50% | - |
| 14.02.2025 | 78,75 | 79,90 | 78,25 | 79,45 | 0,76% | - |
| 13.02.2025 | 79,20 | 79,85 | 78,30 | 78,85 | -0,32% | - |
| 12.02.2025 | 78,85 | 79,75 | 78,00 | 79,10 | 0,38% | - |
| 11.02.2025 | 79,60 | 79,60 | 78,25 | 78,80 | -1,01% | - |
| 10.02.2025 | 79,45 | 80,85 | 78,90 | 79,60 | 0,57% | - |
| 07.02.2025 | 80,25 | 81,05 | 78,60 | 79,15 | -1,37% | - |
| 06.02.2025 | 80,15 | 80,70 | 79,75 | 80,25 | 0,12% | - |
| 05.02.2025 | 78,95 | 80,60 | 78,60 | 80,15 | 1,52% | - |
| 04.02.2025 | 79,15 | 79,75 | 77,75 | 78,95 | -0,25% | - |
| 03.02.2025 | 80,15 | 80,75 | 78,95 | 79,15 | -3,65% | - |
| 31.01.2025 | 81,85 | 82,90 | 80,80 | 82,15 | 0,37% | - |
| 30.01.2025 | 80,05 | 82,50 | 79,80 | 81,85 | 2,38% | - |
| 29.01.2025 | 80,05 | 80,65 | 79,20 | 79,95 | -0,12% | - |
| 28.01.2025 | 78,65 | 80,30 | 78,35 | 80,05 | 1,52% | - |
| 27.01.2025 | 76,60 | 78,85 | 76,00 | 78,85 | 2,27% | 26,00 |
| 24.01.2025 | 77,45 | 78,30 | 76,60 | 77,10 | -0,45% | 39,00 |
| 23.01.2025 | 76,25 | 77,60 | 76,00 | 77,45 | 1,44% | - |
| 22.01.2025 | 76,65 | 77,15 | 76,25 | 76,35 | -0,46% | - |
| 21.01.2025 | 75,75 | 76,85 | 75,35 | 76,70 | 1,25% | - |
| 20.01.2025 | 74,50 | 76,50 | 74,50 | 75,75 | 1,54% | - |
| 17.01.2025 | 74,80 | 76,50 | 74,50 | 74,60 | -0,13% | - |
| 16.01.2025 | 75,15 | 76,00 | 73,15 | 74,70 | -0,66% | - |
| 15.01.2025 | 71,60 | 75,35 | 71,60 | 75,20 | 5,03% | - |
| 14.01.2025 | 72,05 | 72,85 | 70,70 | 71,60 | -0,21% | - |
| 13.01.2025 | 71,95 | 71,95 | 71,30 | 71,75 | -0,28% | - |
| 10.01.2025 | 71,05 | 72,40 | 70,85 | 71,95 | 1,27% | - |
| 09.01.2025 | 69,35 | 71,05 | 68,90 | 71,05 | 2,38% | - |
| 08.01.2025 | 69,85 | 70,90 | 68,35 | 69,40 | -0,64% | - |
| 07.01.2025 | 70,30 | 73,45 | 69,70 | 69,85 | -0,64% | - |
| 06.01.2025 | 72,40 | 72,65 | 70,20 | 70,30 | -2,56% | - |
| 03.01.2025 | 71,75 | 73,15 | 71,75 | 72,15 | 0,56% | - |
| 02.01.2025 | 70,80 | 72,35 | 70,70 | 71,75 | 1,49% | - |
| 30.12.2024 | 71,10 | 71,20 | 70,50 | 70,70 | -0,42% | - |
| 27.12.2024 | 69,90 | 71,30 | 69,80 | 71,00 | 1,72% | - |
| 23.12.2024 | 70,15 | 70,90 | 69,60 | 69,80 | -0,36% | - |
| 20.12.2024 | 70,85 | 71,70 | 69,85 | 70,05 | -1,13% | - |
| 19.12.2024 | 72,15 | 73,20 | 70,75 | 70,85 | -1,80% | - |
| 18.12.2024 | 72,05 | 74,85 | 71,45 | 72,15 | 0,14% | - |
| 17.12.2024 | 74,70 | 74,70 | 71,75 | 72,05 | -3,55% | 100,00 |
| 16.12.2024 | 75,10 | 76,80 | 72,95 | 74,70 | -0,40% | - |
| 13.12.2024 | 75,95 | 77,00 | 75,00 | 75,00 | -1,25% | - |
| 12.12.2024 | 75,05 | 77,30 | 74,35 | 75,95 | 1,20% | 234,00 |
| 11.12.2024 | 75,30 | 76,15 | 74,35 | 75,05 | -0,33% | - |
| 10.12.2024 | 74,45 | 75,75 | 73,95 | 75,30 | 1,01% | - |
| 09.12.2024 | 75,50 | 75,80 | 73,65 | 74,55 | -1,13% | - |
| 06.12.2024 | 74,40 | 75,85 | 73,65 | 75,40 | 1,34% | - |
| 05.12.2024 | 75,80 | 76,55 | 74,30 | 74,40 | -1,85% | - |
| 04.12.2024 | 75,20 | 76,55 | 75,05 | 75,80 | 0,73% | - |
| 03.12.2024 | 77,70 | 77,75 | 74,45 | 75,25 | -3,15% | - |
| 02.12.2024 | 78,60 | 79,00 | 77,50 | 77,70 | -1,58% | - |
| 29.11.2024 | 77,95 | 79,45 | 77,65 | 78,95 | 1,28% | - |
| 28.11.2024 | 78,70 | 79,10 | 77,75 | 77,95 | -0,95% | - |
| 27.11.2024 | 77,45 | 78,85 | 77,05 | 78,70 | 1,61% | - |
| 26.11.2024 | 78,80 | 78,80 | 75,80 | 77,45 | -1,71% | - |
| 25.11.2024 | 79,60 | 79,95 | 77,05 | 78,80 | -1,01% | 8,00 |
| 22.11.2024 | 77,50 | 79,60 | 77,15 | 79,60 | 2,71% | - |
| 21.11.2024 | 78,50 | 78,55 | 77,10 | 77,50 | -1,27% | - |
| 20.11.2024 | 79,05 | 79,70 | 77,15 | 78,50 | -0,32% | - |
| 19.11.2024 | 78,10 | 79,75 | 77,15 | 78,75 | 0,83% | - |
| 18.11.2024 | 79,75 | 79,90 | 78,00 | 78,10 | -2,07% | - |
| 15.11.2024 | 78,70 | 80,05 | 78,35 | 79,75 | 1,08% | - |
| 14.11.2024 | 78,90 | 79,55 | 77,70 | 78,90 | 0,00% | - |
| 13.11.2024 | 79,40 | 79,55 | 78,15 | 78,90 | -0,63% | - |
| 12.11.2024 | 79,90 | 80,45 | 78,15 | 79,40 | -1,43% | - |
| 11.11.2024 | 80,60 | 81,40 | 79,65 | 80,55 | -0,06% | 56,00 |
| 08.11.2024 | 76,45 | 83,45 | 76,25 | 80,60 | 5,43% | 801,00 |
| 07.11.2024 | 73,15 | 76,55 | 73,05 | 76,45 | 4,23% | - |
| 06.11.2024 | 76,45 | 77,65 | 72,80 | 73,35 | -4,24% | - |
| 05.11.2024 | 76,10 | 77,15 | 76,10 | 76,60 | 0,59% | - |
| 04.11.2024 | 77,20 | 77,55 | 76,00 | 76,15 | -1,36% | - |
| 01.11.2024 | 77,10 | 77,75 | 76,60 | 77,20 | 0,13% | - |
| 31.10.2024 | 79,20 | 79,20 | 76,55 | 77,10 | -2,65% | - |
| 30.10.2024 | 77,90 | 79,95 | 77,35 | 79,20 | 1,15% | - |
| 29.10.2024 | 80,00 | 80,55 | 77,95 | 78,30 | -2,25% | - |
| 28.10.2024 | 80,90 | 81,15 | 79,70 | 80,10 | -0,50% | - |
| 25.10.2024 | 81,05 | 81,55 | 80,25 | 80,50 | -0,80% | - |
| 24.10.2024 | 82,00 | 82,90 | 80,75 | 81,15 | -1,16% | - |
| 23.10.2024 | 83,65 | 83,65 | 81,45 | 82,10 | -1,74% | 61,00 |
| 22.10.2024 | 85,75 | 86,15 | 82,95 | 83,55 | -2,79% | - |
| 21.10.2024 | 88,05 | 88,60 | 85,05 | 85,95 | -2,39% | - |
| 18.10.2024 | 89,55 | 90,00 | 87,85 | 88,05 | -1,78% | - |
| 17.10.2024 | 90,55 | 90,80 | 89,35 | 89,65 | -0,99% | - |
| 16.10.2024 | 89,75 | 91,20 | 89,40 | 90,55 | 0,89% | - |
| 15.10.2024 | 90,15 | 90,95 | 89,50 | 89,75 | -0,44% | - |
| 14.10.2024 | 90,25 | 90,30 | 89,25 | 90,15 | 0,00% | - |
| 11.10.2024 | 88,95 | 91,35 | 88,40 | 90,15 | 1,35% | - |
| 10.10.2024 | 89,25 | 89,25 | 87,35 | 88,95 | -0,34% | - |
| 09.10.2024 | 89,00 | 90,05 | 88,35 | 89,25 | 0,39% | - |
| 08.10.2024 | 88,70 | 89,75 | 88,10 | 88,90 | -0,39% | - |
| 07.10.2024 | 91,40 | 91,40 | 88,80 | 89,25 | -2,03% | - |