101,400€
-1,07%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 102,60 | 103,10 | 100,40 | 101,20 | -1,27% | - |
| 14.10.2025 | 101,10 | 103,40 | 100,50 | 102,50 | 1,28% | - |
| 13.10.2025 | 97,90 | 101,90 | 97,90 | 101,20 | 3,32% | - |
| 10.10.2025 | 97,10 | 99,05 | 96,90 | 97,95 | 0,82% | - |
| 09.10.2025 | 96,05 | 97,40 | 96,05 | 97,15 | 1,09% | - |
| 08.10.2025 | 94,60 | 96,35 | 94,25 | 96,10 | 1,69% | - |
| 07.10.2025 | 95,10 | 95,10 | 93,40 | 94,50 | -0,68% | - |
| 06.10.2025 | 95,85 | 96,05 | 93,10 | 95,15 | -1,04% | - |
| 03.10.2025 | 96,10 | 96,20 | 96,10 | 96,15 | 0,00% | - |
| 02.10.2025 | 96,90 | 97,20 | 95,55 | 96,15 | -0,41% | - |
| 01.10.2025 | 95,10 | 96,70 | 94,65 | 96,55 | 1,31% | - |
| 30.09.2025 | 93,65 | 95,55 | 92,85 | 95,30 | 2,25% | - |
| 29.09.2025 | 91,25 | 93,20 | 90,75 | 93,20 | 1,64% | - |
| 26.09.2025 | 92,95 | 93,10 | 91,60 | 91,70 | -1,29% | - |
| 25.09.2025 | 94,10 | 94,25 | 92,25 | 92,90 | -1,28% | - |
| 24.09.2025 | 93,05 | 94,10 | 92,85 | 94,10 | 1,67% | - |
| 23.09.2025 | 91,90 | 94,05 | 91,70 | 92,55 | 0,87% | - |
| 22.09.2025 | 92,85 | 93,10 | 91,15 | 91,75 | -0,76% | - |
| 19.09.2025 | 93,25 | 93,50 | 92,40 | 92,45 | -0,96% | - |
| 18.09.2025 | 93,90 | 94,25 | 92,60 | 93,35 | -0,64% | - |
| 17.09.2025 | 92,60 | 94,30 | 92,25 | 93,95 | 1,46% | - |
| 16.09.2025 | 92,55 | 93,15 | 91,45 | 92,60 | 0,05% | - |
| 15.09.2025 | 93,65 | 94,60 | 90,90 | 92,55 | -0,86% | - |
| 12.09.2025 | 93,40 | 93,40 | 93,30 | 93,35 | 0,65% | - |
| 11.09.2025 | 92,75 | 92,85 | 92,70 | 92,75 | -0,05% | - |
| 10.09.2025 | 93,75 | 94,35 | 91,75 | 92,80 | -0,38% | - |
| 09.09.2025 | 94,00 | 94,70 | 93,05 | 93,15 | -0,90% | - |
| 08.09.2025 | 93,40 | 94,25 | 93,15 | 94,00 | 0,70% | - |
| 05.09.2025 | 91,70 | 93,35 | 91,45 | 93,35 | 1,85% | - |
| 04.09.2025 | 93,15 | 93,35 | 91,40 | 91,65 | -1,61% | - |
| 03.09.2025 | 94,85 | 94,85 | 92,30 | 93,15 | -1,74% | - |
| 02.09.2025 | 96,60 | 96,90 | 94,30 | 94,80 | -1,76% | - |
| 01.09.2025 | 97,60 | 98,40 | 96,40 | 96,50 | -1,13% | - |
| 29.08.2025 | 97,20 | 98,50 | 96,95 | 97,60 | 0,36% | - |
| 28.08.2025 | 97,50 | 98,30 | 95,80 | 97,25 | -0,15% | 320,00 |
| 27.08.2025 | 98,85 | 99,05 | 97,20 | 97,40 | -1,42% | - |
| 26.08.2025 | 96,30 | 98,90 | 95,20 | 98,80 | 2,60% | 11,00 |
| 25.08.2025 | 99,20 | 99,60 | 95,40 | 96,30 | -2,92% | - |
| 22.08.2025 | 95,75 | 99,30 | 95,10 | 99,20 | 3,55% | - |
| 21.08.2025 | 94,80 | 98,80 | 91,55 | 95,80 | 0,95% | 60,00 |
| 20.08.2025 | 92,85 | 95,15 | 92,60 | 94,90 | 2,15% | - |
| 19.08.2025 | 92,70 | 93,30 | 92,25 | 92,90 | 0,27% | - |
| 18.08.2025 | 92,05 | 93,30 | 91,60 | 92,65 | 0,65% | - |
| 15.08.2025 | 93,15 | 93,40 | 91,10 | 92,05 | -1,13% | - |
| 14.08.2025 | 92,75 | 93,25 | 91,80 | 93,10 | 0,27% | - |
| 13.08.2025 | 92,80 | 93,25 | 92,25 | 92,85 | 0,11% | - |
| 12.08.2025 | 93,10 | 93,75 | 92,45 | 92,75 | -0,38% | - |
| 11.08.2025 | 94,30 | 94,45 | 92,80 | 93,10 | -1,32% | - |
| 08.08.2025 | 93,25 | 94,50 | 93,10 | 94,35 | 1,23% | - |
| 07.08.2025 | 92,70 | 93,45 | 92,10 | 93,20 | 0,49% | - |
| 06.08.2025 | 91,70 | 93,85 | 91,70 | 92,75 | 1,31% | - |
| 05.08.2025 | 90,20 | 92,35 | 90,20 | 91,55 | 0,66% | - |
| 04.08.2025 | 90,90 | 91,50 | 90,55 | 90,95 | 0,06% | - |
| 01.08.2025 | 92,40 | 92,45 | 90,30 | 90,90 | -1,62% | - |
| 31.07.2025 | 93,15 | 93,95 | 92,25 | 92,40 | -0,65% | - |
| 30.07.2025 | 92,45 | 93,20 | 92,25 | 93,00 | 0,65% | - |
| 29.07.2025 | 92,35 | 93,30 | 91,40 | 92,40 | 0,05% | - |
| 28.07.2025 | 92,65 | 94,65 | 91,85 | 92,35 | -0,38% | - |
| 25.07.2025 | 91,85 | 92,70 | 90,85 | 92,70 | 0,87% | - |
| 24.07.2025 | 92,95 | 93,05 | 90,75 | 91,90 | -1,13% | - |
| 23.07.2025 | 93,80 | 94,65 | 91,60 | 92,95 | -0,48% | - |
| 22.07.2025 | 92,30 | 93,55 | 92,00 | 93,40 | 1,25% | - |
| 21.07.2025 | 91,20 | 93,35 | 91,20 | 92,25 | 1,10% | - |
| 18.07.2025 | 90,25 | 91,65 | 89,70 | 91,25 | 1,28% | - |
| 17.07.2025 | 89,35 | 90,20 | 88,65 | 90,10 | 0,84% | - |
| 16.07.2025 | 87,45 | 89,40 | 86,95 | 89,35 | 2,06% | - |
| 15.07.2025 | 86,35 | 88,25 | 86,30 | 87,55 | 1,45% | - |
| 14.07.2025 | 85,40 | 86,50 | 85,05 | 86,30 | 0,58% | - |
| 11.07.2025 | 86,05 | 86,10 | 85,30 | 85,80 | -0,23% | - |
| 10.07.2025 | 85,95 | 86,10 | 85,35 | 86,00 | -0,06% | - |
| 09.07.2025 | 85,90 | 86,30 | 85,20 | 86,05 | 0,12% | - |
| 08.07.2025 | 85,65 | 86,25 | 85,30 | 85,95 | 0,35% | - |
| 07.07.2025 | 86,80 | 87,25 | 85,55 | 85,65 | -1,32% | - |
| 04.07.2025 | 86,95 | 87,15 | 86,20 | 86,80 | -0,17% | - |
| 03.07.2025 | 86,50 | 90,90 | 86,50 | 86,95 | 0,64% | - |
| 02.07.2025 | 86,55 | 90,25 | 86,35 | 86,40 | -0,29% | - |
| 01.07.2025 | 85,65 | 86,80 | 85,40 | 86,65 | 1,17% | - |
| 30.06.2025 | 84,45 | 87,40 | 84,40 | 85,65 | 1,42% | - |
| 27.06.2025 | 84,15 | 84,65 | 83,20 | 84,45 | 0,36% | - |
| 26.06.2025 | 83,00 | 84,15 | 82,85 | 84,15 | 1,39% | - |
| 25.06.2025 | 84,85 | 85,30 | 82,30 | 83,00 | -2,18% | - |
| 24.06.2025 | 86,80 | 87,10 | 83,95 | 84,85 | -0,99% | - |
| 23.06.2025 | 85,30 | 85,75 | 84,25 | 85,70 | 0,35% | - |
| 20.06.2025 | 83,85 | 85,85 | 83,85 | 85,40 | 1,85% | - |
| 19.06.2025 | 83,65 | 84,10 | 82,60 | 83,85 | 0,06% | - |
| 18.06.2025 | 82,35 | 84,15 | 82,10 | 83,80 | 1,76% | - |
| 17.06.2025 | 81,25 | 83,40 | 81,05 | 82,35 | 1,10% | - |
| 16.06.2025 | 80,55 | 82,40 | 80,45 | 81,45 | 1,12% | - |
| 13.06.2025 | 81,75 | 82,35 | 80,45 | 80,55 | -2,30% | - |
| 12.06.2025 | 82,60 | 82,95 | 81,50 | 82,45 | -0,48% | - |
| 11.06.2025 | 83,65 | 84,70 | 82,70 | 82,85 | -0,96% | - |
| 10.06.2025 | 83,55 | 83,75 | 82,60 | 83,65 | 0,00% | - |
| 09.06.2025 | 81,95 | 83,75 | 81,80 | 83,65 | 2,01% | - |
| 06.06.2025 | 82,45 | 82,95 | 81,70 | 82,00 | -0,55% | - |
| 05.06.2025 | 83,35 | 84,40 | 82,25 | 82,45 | -1,32% | - |
| 04.06.2025 | 83,25 | 83,75 | 82,70 | 83,55 | 0,36% | - |
| 03.06.2025 | 85,25 | 86,20 | 83,00 | 83,25 | -2,40% | - |
| 02.06.2025 | 84,45 | 85,35 | 83,45 | 85,30 | 0,95% | - |
| 30.05.2025 | 85,20 | 86,00 | 83,75 | 84,50 | -0,82% | - |
| 29.05.2025 | 84,35 | 85,50 | 84,35 | 85,20 | 1,07% | - |