26,375€
-0,75%
Echtzeit-Aktienkurs VBG GROUP AB
Bid:
Ask:
Aktienkurse zur VBG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,55 | 26,80 | 26,28 | 26,38 | -0,75% | - |
| 11.11.2026 | 26,70 | 27,00 | 26,40 | 26,58 | -0,28% | - |
| 10.11.2026 | 26,30 | 27,30 | 26,30 | 26,65 | 1,23% | - |
| 09.11.2026 | 26,05 | 26,98 | 26,00 | 26,33 | 1,45% | - |
| 06.11.2026 | 26,45 | 26,55 | 25,95 | 25,95 | -1,89% | - |
| 05.11.2026 | 26,78 | 27,23 | 26,43 | 26,45 | -1,21% | - |
| 04.11.2026 | 26,70 | 27,10 | 26,60 | 26,78 | 0,37% | - |
| 03.11.2026 | 26,60 | 27,25 | 26,28 | 26,68 | 0,19% | - |
| 02.11.2026 | 26,15 | 26,70 | 26,10 | 26,63 | 0,57% | - |
| 30.10.2026 | 26,55 | 26,65 | 26,13 | 26,48 | -0,19% | - |
| 29.10.2026 | 25,95 | 26,75 | 25,75 | 26,53 | 2,12% | - |
| 28.10.2026 | 26,35 | 26,90 | 25,55 | 25,98 | -2,99% | - |
| 27.10.2026 | 27,90 | 28,18 | 25,45 | 26,78 | -4,03% | - |
| 26.10.2026 | 27,50 | 28,10 | 27,40 | 27,90 | 1,45% | - |
| 23.10.2026 | 27,65 | 28,15 | 27,25 | 27,50 | -0,54% | - |
| 22.10.2026 | 28,18 | 28,33 | 27,58 | 27,65 | -2,04% | - |
| 21.10.2026 | 28,15 | 28,28 | 27,78 | 28,23 | 0,44% | - |
| 20.10.2026 | 28,10 | 28,25 | 27,63 | 28,10 | 0,18% | - |
| 19.10.2026 | 28,15 | 28,25 | 27,88 | 28,05 | -0,71% | - |
| 16.10.2026 | 28,28 | 28,48 | 28,23 | 28,25 | 0,09% | - |
| 15.10.2026 | 28,28 | 28,28 | 28,23 | 28,23 | -0,88% | - |
| 14.10.2026 | 28,50 | 28,88 | 28,20 | 28,48 | 0,00% | - |
| 13.10.2026 | 27,90 | 28,53 | 27,83 | 28,48 | 1,52% | - |
| 12.10.2026 | 28,38 | 28,63 | 27,80 | 28,05 | -1,15% | - |
| 09.10.2026 | 27,58 | 28,63 | 27,58 | 28,38 | 2,81% | 13,00 |
| 08.10.2026 | 28,45 | 28,45 | 27,45 | 27,60 | -1,08% | - |
| 07.10.2026 | 28,60 | 28,63 | 27,85 | 27,90 | -2,70% | - |
| 06.10.2026 | 27,85 | 29,35 | 27,78 | 28,68 | 3,05% | - |
| 05.10.2026 | 27,43 | 27,98 | 27,28 | 27,83 | 1,64% | - |
| 02.10.2026 | 27,50 | 27,98 | 27,35 | 27,38 | -0,54% | - |
| 01.10.2026 | 27,58 | 27,68 | 27,30 | 27,53 | -0,18% | - |
| 30.09.2026 | 27,35 | 27,83 | 27,33 | 27,58 | 0,82% | - |
| 29.09.2026 | 26,83 | 27,48 | 26,83 | 27,35 | 1,86% | - |
| 28.09.2026 | 26,78 | 27,00 | 26,65 | 26,85 | 0,19% | - |
| 25.09.2026 | 26,88 | 27,05 | 26,70 | 26,80 | -0,19% | - |
| 24.09.2026 | 26,95 | 27,28 | 26,75 | 26,85 | -0,46% | - |
| 23.09.2026 | 28,33 | 28,33 | 26,83 | 26,98 | -4,60% | - |
| 22.09.2026 | 27,65 | 28,43 | 27,50 | 28,28 | 3,01% | - |
| 21.09.2026 | 27,45 | 27,85 | 27,40 | 27,45 | 0,00% | - |
| 18.09.2026 | 27,65 | 28,13 | 27,33 | 27,45 | -1,96% | - |
| 17.09.2026 | 27,85 | 28,23 | 27,65 | 28,00 | 0,90% | - |
| 16.09.2026 | 27,30 | 27,88 | 27,18 | 27,75 | 1,65% | - |
| 15.09.2026 | 27,28 | 27,30 | 26,75 | 27,30 | 0,00% | - |
| 14.09.2026 | 27,45 | 28,35 | 27,13 | 27,30 | -3,02% | - |
| 11.09.2026 | 27,40 | 28,90 | 27,40 | 28,15 | 3,68% | - |
| 10.09.2026 | 27,25 | 28,05 | 27,13 | 27,15 | -0,18% | - |
| 09.09.2026 | 27,98 | 27,98 | 27,15 | 27,20 | -2,77% | - |
| 08.09.2026 | 28,00 | 28,38 | 27,75 | 27,98 | -1,93% | - |
| 07.09.2026 | 27,98 | 28,55 | 27,90 | 28,53 | 1,88% | - |
| 04.09.2026 | 28,00 | 28,18 | 27,70 | 28,00 | 0,00% | - |
| 03.09.2026 | 27,88 | 28,13 | 27,50 | 28,00 | 0,81% | - |
| 02.09.2026 | 27,83 | 27,88 | 27,45 | 27,78 | 0,00% | - |
| 01.09.2026 | 28,13 | 29,28 | 27,75 | 27,78 | -1,16% | - |
| 31.08.2026 | 28,75 | 28,75 | 28,00 | 28,10 | -1,32% | 14,00 |
| 28.08.2026 | 28,43 | 29,03 | 28,28 | 28,48 | 0,18% | - |
| 27.08.2026 | 28,95 | 28,95 | 28,33 | 28,43 | -0,61% | - |
| 26.08.2026 | 28,95 | 29,33 | 28,55 | 28,60 | -1,80% | - |
| 25.08.2026 | 28,80 | 29,50 | 28,50 | 29,13 | 1,22% | - |
| 24.08.2026 | 29,00 | 29,05 | 28,58 | 28,78 | -0,86% | - |
| 21.08.2026 | 28,45 | 29,28 | 28,45 | 29,03 | 2,11% | - |
| 20.08.2026 | 28,58 | 28,63 | 28,38 | 28,43 | 0,80% | - |
| 19.08.2026 | 28,28 | 28,63 | 28,18 | 28,20 | -7,54% | - |
| 05.05.2026 | 29,78 | 30,70 | 29,58 | 30,50 | 2,26% | - |
| 04.05.2026 | 31,10 | 31,30 | 29,78 | 29,83 | -3,87% | - |
| 30.04.2026 | 30,00 | 31,18 | 29,88 | 31,03 | 3,42% | - |
| 29.04.2026 | 30,90 | 30,90 | 29,98 | 30,00 | -2,76% | 15,00 |
| 28.04.2026 | 30,95 | 31,15 | 29,90 | 30,85 | -0,48% | - |
| 27.04.2026 | 32,18 | 32,40 | 29,33 | 31,00 | -3,58% | - |
| 24.04.2026 | 32,35 | 32,60 | 32,00 | 32,15 | -0,62% | 1.450,00 |
| 23.04.2026 | 32,50 | 32,70 | 32,30 | 32,35 | -0,77% | - |
| 22.04.2026 | 33,03 | 33,13 | 32,53 | 32,60 | -1,06% | - |
| 21.04.2026 | 33,25 | 33,55 | 32,80 | 32,95 | -0,75% | - |
| 20.04.2026 | 32,93 | 33,40 | 32,75 | 33,20 | 0,61% | - |
| 17.04.2026 | 32,88 | 33,30 | 32,48 | 33,00 | 0,38% | - |
| 16.04.2026 | 32,68 | 33,05 | 32,65 | 32,88 | 0,92% | - |
| 15.04.2026 | 33,43 | 33,45 | 32,53 | 32,58 | -2,54% | - |
| 14.04.2026 | 33,58 | 33,83 | 32,95 | 33,43 | -0,45% | - |
| 13.04.2026 | 33,58 | 33,65 | 33,10 | 33,58 | -0,15% | - |
| 10.04.2026 | 32,75 | 33,93 | 32,73 | 33,63 | 2,44% | - |
| 09.04.2026 | 32,98 | 33,00 | 32,45 | 32,83 | -0,45% | - |
| 08.04.2026 | 32,10 | 33,93 | 32,03 | 32,98 | 3,69% | - |
| 07.04.2026 | 31,30 | 32,00 | 31,13 | 31,80 | 1,08% | - |
| 02.04.2026 | 31,98 | 32,07 | 30,99 | 31,46 | -2,15% | - |
| 01.04.2026 | 32,00 | 32,94 | 31,84 | 32,15 | 0,59% | - |
| 31.03.2026 | 30,79 | 31,97 | 30,71 | 31,96 | 3,77% | - |
| 30.03.2026 | 30,89 | 31,01 | 30,05 | 30,80 | -0,23% | 14,00 |
| 27.03.2026 | 31,50 | 31,55 | 30,79 | 30,87 | -2,12% | - |
| 26.03.2026 | 31,63 | 31,75 | 31,17 | 31,54 | -0,19% | - |
| 25.03.2026 | 30,86 | 31,67 | 30,85 | 31,60 | 2,33% | - |
| 24.03.2026 | 30,67 | 31,31 | 30,67 | 30,88 | 0,49% | - |
| 23.03.2026 | 30,57 | 31,51 | 29,30 | 30,73 | 0,26% | - |
| 20.03.2026 | 31,03 | 31,51 | 30,61 | 30,65 | -1,16% | - |
| 19.03.2026 | 31,84 | 33,32 | 30,69 | 31,01 | -2,61% | - |
| 18.03.2026 | 31,92 | 32,80 | 31,81 | 31,84 | -0,25% | - |
| 17.03.2026 | 31,79 | 32,26 | 31,37 | 31,92 | 0,25% | - |
| 16.03.2026 | 31,80 | 32,07 | 31,35 | 31,84 | 0,38% | - |
| 13.03.2026 | 32,64 | 32,66 | 31,59 | 31,72 | -2,97% | 60,00 |
| 12.03.2026 | 33,32 | 33,37 | 32,54 | 32,69 | -2,04% | - |
| 11.03.2026 | 34,23 | 34,25 | 33,22 | 33,37 | -2,43% | - |
| 10.03.2026 | 33,20 | 34,73 | 33,18 | 34,20 | 3,07% | - |