75,800€
0,73%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 90,65 | 91,95 | 90,25 | 91,10 | 0,72% | - |
| 03.10.2024 | 91,25 | 91,55 | 90,05 | 90,45 | -0,99% | - |
| 02.10.2024 | 94,90 | 94,95 | 91,15 | 91,35 | -3,54% | - |
| 01.10.2024 | 92,15 | 95,25 | 91,15 | 94,70 | 2,88% | - |
| 30.09.2024 | 94,75 | 94,85 | 91,85 | 92,05 | -2,54% | - |
| 27.09.2024 | 94,35 | 95,45 | 94,25 | 94,45 | 0,11% | - |
| 26.09.2024 | 93,55 | 95,05 | 93,55 | 94,35 | 1,29% | - |
| 25.09.2024 | 93,75 | 94,10 | 92,75 | 93,15 | -0,64% | - |
| 24.09.2024 | 94,15 | 94,95 | 93,25 | 93,75 | -0,21% | - |
| 23.09.2024 | 91,55 | 94,15 | 91,25 | 93,95 | 2,62% | - |
| 20.09.2024 | 92,50 | 93,35 | 91,40 | 91,55 | -1,03% | - |
| 19.09.2024 | 90,45 | 92,85 | 90,45 | 92,50 | 2,15% | - |
| 18.09.2024 | 91,10 | 91,40 | 90,05 | 90,55 | -0,60% | - |
| 17.09.2024 | 93,30 | 93,35 | 90,75 | 91,10 | -2,25% | - |
| 16.09.2024 | 95,05 | 95,35 | 92,15 | 93,20 | -1,95% | 38,00 |
| 13.09.2024 | 94,85 | 97,15 | 94,70 | 95,05 | 0,21% | - |
| 12.09.2024 | 96,65 | 98,25 | 94,45 | 94,85 | -1,96% | - |
| 11.09.2024 | 96,45 | 96,85 | 94,30 | 96,75 | 0,42% | - |
| 10.09.2024 | 92,35 | 96,45 | 91,55 | 96,35 | 4,05% | - |
| 09.09.2024 | 91,90 | 92,60 | 90,85 | 92,60 | 1,59% | - |
| 06.09.2024 | 93,40 | 93,60 | 91,05 | 91,15 | -2,51% | - |
| 05.09.2024 | 92,05 | 94,55 | 91,85 | 93,50 | 1,41% | - |
| 04.09.2024 | 89,65 | 92,55 | 89,30 | 92,20 | 2,27% | - |
| 03.09.2024 | 92,30 | 92,75 | 89,30 | 90,15 | -2,33% | - |
| 02.09.2024 | 93,05 | 93,70 | 91,65 | 92,30 | -0,97% | - |
| 30.08.2024 | 92,45 | 94,35 | 92,45 | 93,20 | 0,92% | - |
| 29.08.2024 | 94,35 | 94,85 | 92,25 | 92,35 | -2,02% | - |
| 28.08.2024 | 93,65 | 94,65 | 93,25 | 94,25 | 0,64% | - |
| 27.08.2024 | 96,70 | 96,95 | 93,55 | 93,65 | -3,15% | - |
| 26.08.2024 | 96,40 | 97,65 | 96,15 | 96,70 | 0,05% | - |
| 23.08.2024 | 97,20 | 103,70 | 96,25 | 96,65 | -0,57% | 384,00 |
| 22.08.2024 | 99,00 | 99,35 | 96,55 | 97,20 | -1,82% | - |
| 21.08.2024 | 99,30 | 100,30 | 98,45 | 99,00 | -0,10% | - |
| 20.08.2024 | 99,80 | 100,00 | 98,55 | 99,10 | -0,60% | - |
| 19.08.2024 | 98,60 | 100,70 | 98,30 | 99,70 | 1,12% | - |
| 16.08.2024 | 99,25 | 100,70 | 97,75 | 98,60 | -0,50% | - |
| 15.08.2024 | 98,60 | 99,35 | 97,45 | 99,10 | 0,51% | - |
| 14.08.2024 | 97,90 | 99,45 | 97,55 | 98,60 | 0,72% | - |
| 13.08.2024 | 97,30 | 97,90 | 96,65 | 97,90 | 0,82% | - |
| 12.08.2024 | 97,70 | 98,05 | 96,45 | 97,10 | -0,36% | - |
| 09.08.2024 | 95,90 | 98,35 | 95,65 | 97,45 | 1,40% | - |
| 08.08.2024 | 95,40 | 96,95 | 95,00 | 96,10 | 1,16% | - |
| 07.08.2024 | 94,90 | 97,65 | 94,90 | 95,00 | 0,32% | - |
| 06.08.2024 | 98,15 | 99,70 | 93,55 | 94,70 | -3,71% | - |
| 05.08.2024 | 102,00 | 102,00 | 95,05 | 98,35 | -3,20% | - |
| 02.08.2024 | 98,95 | 102,00 | 98,65 | 101,60 | 1,60% | - |
| 01.08.2024 | 100,70 | 101,60 | 99,40 | 100,00 | -0,50% | - |
| 31.07.2024 | 100,40 | 101,90 | 99,85 | 100,50 | 0,40% | - |
| 30.07.2024 | 100,25 | 101,70 | 99,40 | 100,10 | -0,15% | - |
| 29.07.2024 | 100,50 | 101,10 | 98,95 | 100,25 | 0,05% | - |
| 26.07.2024 | 100,20 | 101,30 | 98,55 | 100,20 | 0,00% | - |
| 25.07.2024 | 101,20 | 101,50 | 99,15 | 100,20 | -1,38% | - |
| 24.07.2024 | 102,70 | 102,70 | 100,10 | 101,60 | -1,17% | - |
| 23.07.2024 | 105,20 | 105,20 | 101,90 | 102,80 | -2,28% | - |
| 22.07.2024 | 104,60 | 105,70 | 103,70 | 105,20 | 0,57% | - |
| 19.07.2024 | 105,40 | 105,60 | 102,90 | 104,60 | -0,95% | - |
| 18.07.2024 | 105,20 | 105,70 | 104,80 | 105,60 | 0,38% | - |