65,700€
1,23%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,85 | 66,45 | 64,75 | 65,60 | 1,08% | - |
| 11.11.2026 | 66,30 | 66,50 | 64,65 | 64,90 | -2,70% | - |
| 10.11.2026 | 66,85 | 67,55 | 66,40 | 66,70 | 0,23% | - |
| 09.11.2026 | 65,25 | 66,75 | 64,75 | 66,55 | 0,76% | - |
| 06.11.2026 | 66,20 | 66,20 | 65,75 | 66,05 | 0,53% | - |
| 05.11.2026 | 65,55 | 65,80 | 65,55 | 65,70 | -0,08% | - |
| 04.11.2026 | 63,10 | 65,85 | 62,65 | 65,75 | 5,20% | - |
| 03.11.2026 | 61,75 | 62,55 | 61,35 | 62,50 | 0,56% | - |
| 02.11.2026 | 61,10 | 62,25 | 60,15 | 62,15 | 1,30% | - |
| 30.10.2026 | 61,50 | 61,50 | 61,20 | 61,35 | -0,73% | - |
| 29.10.2026 | 61,30 | 62,30 | 61,05 | 61,80 | 1,06% | - |
| 28.10.2026 | 61,30 | 61,30 | 61,00 | 61,15 | -0,16% | - |
| 27.10.2026 | 61,40 | 61,65 | 60,70 | 61,25 | -1,13% | - |
| 26.10.2026 | 62,40 | 62,85 | 61,95 | 61,95 | -0,24% | - |
| 23.10.2026 | 62,35 | 63,00 | 61,85 | 62,10 | -1,04% | - |
| 22.10.2026 | 62,00 | 62,80 | 61,55 | 62,75 | 0,24% | - |
| 21.10.2026 | 63,10 | 63,35 | 62,45 | 62,60 | -0,95% | - |
| 20.10.2026 | 61,20 | 63,20 | 61,05 | 63,20 | 3,02% | - |
| 19.10.2026 | 62,10 | 62,50 | 61,30 | 61,35 | -1,52% | - |
| 16.10.2026 | 63,05 | 63,30 | 62,10 | 62,30 | -2,58% | - |
| 15.10.2026 | 63,70 | 64,40 | 63,45 | 63,95 | 0,24% | - |
| 14.10.2026 | 63,45 | 65,10 | 63,15 | 63,80 | 1,03% | - |
| 13.10.2026 | 62,60 | 63,90 | 62,55 | 63,15 | 0,96% | - |
| 12.10.2026 | 63,95 | 64,45 | 62,55 | 62,55 | -2,04% | - |
| 09.10.2026 | 63,00 | 64,50 | 62,95 | 63,85 | 1,67% | - |
| 08.10.2026 | 64,35 | 64,35 | 62,45 | 62,80 | -2,48% | - |
| 07.10.2026 | 64,50 | 65,95 | 64,30 | 64,40 | -0,69% | - |
| 06.10.2026 | 64,60 | 65,25 | 64,45 | 64,85 | 1,25% | - |
| 05.10.2026 | 65,00 | 65,05 | 63,60 | 64,05 | -2,06% | - |
| 02.10.2026 | 66,90 | 67,00 | 65,10 | 65,40 | -1,95% | - |
| 01.10.2026 | 67,85 | 68,10 | 65,80 | 66,70 | -1,26% | - |
| 30.09.2026 | 69,60 | 69,75 | 66,90 | 67,55 | -1,82% | - |
| 29.09.2026 | 67,90 | 70,25 | 67,90 | 68,80 | -1,08% | - |
| 28.09.2026 | 68,75 | 70,15 | 68,75 | 69,55 | 0,58% | - |
| 25.09.2026 | 68,70 | 69,95 | 68,60 | 69,15 | 0,58% | - |
| 24.09.2026 | 70,55 | 70,80 | 68,25 | 68,75 | -2,69% | - |
| 23.09.2026 | 72,05 | 72,15 | 70,15 | 70,65 | -1,60% | - |
| 22.09.2026 | 71,90 | 72,25 | 70,75 | 71,80 | -0,14% | 15,00 |
| 21.09.2026 | 72,20 | 72,35 | 71,35 | 71,90 | 0,42% | - |
| 18.09.2026 | 72,40 | 73,35 | 71,30 | 71,60 | -1,24% | - |
| 17.09.2026 | 71,65 | 72,95 | 71,65 | 72,50 | 0,83% | - |
| 16.09.2026 | 71,05 | 72,40 | 71,05 | 71,90 | 1,20% | - |
| 15.09.2026 | 70,55 | 71,05 | 70,45 | 71,05 | -0,21% | - |
| 14.09.2026 | 71,35 | 71,40 | 70,50 | 71,20 | -1,25% | - |
| 11.09.2026 | 71,90 | 72,40 | 71,80 | 72,10 | 0,07% | - |
| 10.09.2026 | 74,65 | 74,85 | 71,55 | 72,05 | -2,77% | - |
| 09.09.2026 | 77,85 | 78,65 | 74,05 | 74,10 | -5,36% | - |
| 08.09.2026 | 78,55 | 79,35 | 78,25 | 78,30 | -1,26% | - |
| 07.09.2026 | 79,85 | 80,00 | 78,35 | 79,30 | -1,86% | - |
| 04.09.2026 | 83,05 | 83,20 | 80,40 | 80,80 | -2,65% | - |
| 03.09.2026 | 80,35 | 83,05 | 80,10 | 83,00 | 3,30% | - |
| 02.09.2026 | 80,70 | 81,00 | 79,85 | 80,35 | -0,37% | - |
| 01.09.2026 | 80,25 | 81,15 | 78,70 | 80,65 | 0,75% | - |
| 31.08.2026 | 81,05 | 81,40 | 79,85 | 80,05 | -1,54% | - |
| 28.08.2026 | 81,05 | 81,75 | 80,75 | 81,30 | 1,06% | - |
| 27.08.2026 | 81,55 | 81,70 | 80,15 | 80,45 | -0,98% | - |
| 26.08.2026 | 81,90 | 82,50 | 80,85 | 81,25 | -0,67% | 52,00 |
| 25.08.2026 | 81,80 | 82,60 | 81,45 | 81,80 | -0,06% | - |
| 24.08.2026 | 80,95 | 82,20 | 80,90 | 81,85 | 1,05% | - |
| 21.08.2026 | 78,75 | 81,15 | 78,75 | 81,00 | 2,66% | - |
| 20.08.2026 | 80,05 | 80,30 | 75,80 | 78,90 | -1,50% | - |
| 19.08.2026 | 78,55 | 80,15 | 77,65 | 80,10 | 1,78% | - |
| 18.08.2026 | 78,25 | 78,75 | 77,95 | 78,70 | -2,11% | - |
| 17.08.2026 | 79,85 | 80,50 | 79,85 | 80,40 | 0,75% | - |
| 14.08.2026 | 79,95 | 80,35 | 78,70 | 79,80 | -0,31% | - |
| 13.08.2026 | 80,35 | 81,35 | 79,65 | 80,05 | -0,31% | - |
| 12.08.2026 | 79,95 | 80,70 | 79,65 | 80,30 | 0,37% | - |
| 11.08.2026 | 80,35 | 80,70 | 79,65 | 80,00 | -0,06% | - |
| 10.08.2026 | 82,85 | 82,85 | 80,00 | 80,05 | -3,15% | 3,00 |
| 07.08.2026 | 83,25 | 83,40 | 82,05 | 82,65 | -2,82% | - |
| 06.08.2026 | 84,95 | 85,15 | 84,95 | 85,05 | -0,06% | - |
| 05.08.2026 | 85,65 | 86,05 | 84,20 | 85,10 | -0,35% | - |
| 04.08.2026 | 85,95 | 86,30 | 85,30 | 85,40 | -0,52% | - |
| 03.08.2026 | 84,45 | 86,80 | 84,45 | 85,85 | 1,54% | - |
| 31.07.2026 | 85,30 | 86,20 | 84,35 | 84,55 | -0,76% | - |
| 30.07.2026 | 85,85 | 86,25 | 83,95 | 85,20 | -0,81% | - |
| 29.07.2026 | 86,60 | 86,60 | 85,15 | 85,90 | -0,81% | - |
| 28.07.2026 | 84,80 | 86,70 | 84,45 | 86,60 | 2,12% | - |
| 27.07.2026 | 85,15 | 85,70 | 84,15 | 84,80 | 0,71% | - |
| 24.07.2026 | 83,50 | 85,15 | 83,05 | 84,20 | 1,08% | - |
| 23.07.2026 | 82,60 | 84,65 | 82,30 | 83,30 | 2,59% | - |
| 22.07.2026 | 81,20 | 81,25 | 81,10 | 81,20 | -0,06% | - |
| 21.07.2026 | 79,60 | 81,35 | 79,55 | 81,25 | 2,07% | - |
| 20.07.2026 | 80,30 | 82,00 | 79,60 | 79,60 | -1,00% | - |
| 17.07.2026 | 80,40 | 81,35 | 79,20 | 80,40 | -1,53% | - |
| 16.07.2026 | 83,20 | 83,50 | 81,15 | 81,65 | -1,57% | - |
| 15.07.2026 | 82,20 | 83,10 | 80,50 | 82,95 | 1,53% | - |
| 14.07.2026 | 80,90 | 81,80 | 79,60 | 81,70 | 0,99% | - |
| 13.07.2026 | 80,15 | 81,75 | 80,15 | 80,90 | -0,74% | - |
| 10.07.2026 | 81,55 | 81,55 | 81,50 | 81,50 | -1,33% | - |
| 09.07.2026 | 82,40 | 82,60 | 82,30 | 82,60 | 0,30% | - |
| 08.07.2026 | 86,00 | 86,00 | 81,50 | 82,35 | -4,58% | - |
| 07.07.2026 | 86,80 | 87,40 | 85,15 | 86,30 | -0,52% | - |
| 06.07.2026 | 87,40 | 87,65 | 86,15 | 86,75 | -0,69% | - |
| 03.07.2026 | 87,50 | 87,50 | 86,80 | 87,35 | 0,87% | - |
| 02.07.2026 | 84,10 | 87,15 | 83,85 | 86,60 | 2,24% | - |
| 01.07.2026 | 83,95 | 84,90 | 83,90 | 84,70 | 0,47% | - |
| 30.06.2026 | 84,25 | 85,45 | 83,90 | 84,30 | -0,35% | - |
| 29.06.2026 | 84,80 | 84,80 | 84,35 | 84,60 | 0,95% | - |
| 26.06.2026 | 84,25 | 84,65 | 83,30 | 83,80 | -0,53% | - |