74,600€
-0,47%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 74,95 | 76,55 | 74,90 | 75,75 | 1,07% | - |
| 03.12.2024 | 77,90 | 78,00 | 74,40 | 74,95 | -3,48% | - |
| 02.12.2024 | 78,70 | 79,05 | 77,50 | 77,65 | -1,15% | - |
| 29.11.2024 | 78,70 | 79,30 | 78,50 | 78,55 | -0,19% | - |
| 28.11.2024 | 78,35 | 78,75 | 78,00 | 78,70 | 0,51% | - |
| 27.11.2024 | 76,95 | 78,80 | 76,95 | 78,30 | 1,62% | - |
| 26.11.2024 | 78,30 | 78,90 | 75,70 | 77,05 | -2,03% | - |
| 25.11.2024 | 78,40 | 79,05 | 77,05 | 78,65 | -0,44% | - |
| 22.11.2024 | 77,65 | 79,55 | 77,10 | 79,00 | 1,74% | - |
| 21.11.2024 | 77,30 | 78,55 | 77,10 | 77,65 | -0,19% | - |
| 20.11.2024 | 79,15 | 79,60 | 77,10 | 77,80 | -0,51% | - |
| 19.11.2024 | 78,45 | 79,65 | 77,05 | 78,20 | 0,32% | - |
| 18.11.2024 | 79,80 | 79,95 | 77,95 | 77,95 | -2,07% | - |
| 15.11.2024 | 78,70 | 80,15 | 78,40 | 79,60 | 1,02% | - |
| 14.11.2024 | 78,25 | 79,55 | 77,65 | 78,80 | 0,32% | - |
| 13.11.2024 | 79,00 | 79,30 | 78,10 | 78,55 | -0,70% | - |
| 12.11.2024 | 80,20 | 80,30 | 78,10 | 79,10 | -1,56% | - |
| 11.11.2024 | 81,35 | 81,55 | 79,60 | 80,35 | -0,68% | - |
| 08.11.2024 | 76,05 | 85,10 | 76,00 | 80,90 | 6,03% | - |
| 07.11.2024 | 73,55 | 76,35 | 73,30 | 76,30 | 4,23% | - |
| 06.11.2024 | 76,75 | 77,60 | 72,80 | 73,20 | -4,50% | - |
| 05.11.2024 | 76,50 | 77,15 | 76,15 | 76,65 | 0,79% | - |
| 04.11.2024 | 77,20 | 77,35 | 75,95 | 76,05 | -1,43% | - |
| 01.11.2024 | 76,60 | 77,70 | 76,50 | 77,15 | 0,59% | - |
| 31.10.2024 | 78,20 | 78,65 | 76,45 | 76,70 | -2,54% | - |
| 30.10.2024 | 78,10 | 79,80 | 77,20 | 78,70 | 0,38% | - |
| 29.10.2024 | 80,30 | 80,50 | 77,95 | 78,40 | -2,18% | - |
| 28.10.2024 | 80,70 | 81,10 | 79,55 | 80,15 | -0,31% | - |
| 25.10.2024 | 81,25 | 81,55 | 80,15 | 80,40 | -0,68% | - |
| 24.10.2024 | 81,85 | 82,85 | 80,75 | 80,95 | -1,22% | - |
| 23.10.2024 | 83,25 | 83,30 | 81,35 | 81,95 | -1,62% | - |
| 22.10.2024 | 85,60 | 85,60 | 82,85 | 83,30 | -2,57% | - |
| 21.10.2024 | 88,10 | 88,35 | 85,05 | 85,50 | -2,90% | - |
| 18.10.2024 | 89,95 | 89,95 | 87,85 | 88,05 | -1,68% | - |
| 17.10.2024 | 90,80 | 91,15 | 89,20 | 89,55 | -1,10% | - |
| 16.10.2024 | 89,90 | 91,25 | 89,60 | 90,55 | 0,95% | - |
| 15.10.2024 | 90,05 | 91,00 | 89,45 | 89,70 | -0,39% | - |
| 14.10.2024 | 90,60 | 90,65 | 89,15 | 90,05 | -0,17% | - |
| 11.10.2024 | 88,50 | 91,30 | 88,35 | 90,20 | 1,75% | - |
| 10.10.2024 | 89,20 | 89,25 | 87,25 | 88,65 | -0,62% | - |
| 09.10.2024 | 88,75 | 89,95 | 88,20 | 89,20 | 0,45% | - |
| 08.10.2024 | 88,65 | 89,65 | 88,15 | 88,80 | -0,17% | - |
| 07.10.2024 | 91,35 | 91,45 | 88,65 | 88,95 | -2,36% | - |
| 04.10.2024 | 90,35 | 91,75 | 90,20 | 91,10 | 1,11% | - |
| 03.10.2024 | 91,00 | 91,40 | 89,95 | 90,10 | -1,21% | - |
| 02.10.2024 | 94,00 | 94,65 | 91,05 | 91,20 | -2,98% | - |
| 01.10.2024 | 92,75 | 95,20 | 91,05 | 94,00 | 1,79% | - |
| 30.09.2024 | 95,15 | 95,15 | 91,70 | 92,35 | -2,28% | - |
| 27.09.2024 | 94,80 | 95,50 | 94,10 | 94,50 | 0,05% | - |
| 26.09.2024 | 94,05 | 95,05 | 93,45 | 94,45 | 1,34% | - |
| 25.09.2024 | 93,55 | 93,95 | 92,60 | 93,20 | -0,53% | - |
| 24.09.2024 | 94,25 | 94,75 | 93,10 | 93,70 | -0,16% | - |
| 23.09.2024 | 92,15 | 93,85 | 91,20 | 93,85 | 2,57% | - |
| 20.09.2024 | 92,05 | 93,25 | 91,35 | 91,50 | -1,35% | - |
| 19.09.2024 | 91,15 | 92,80 | 90,65 | 92,75 | 2,71% | - |
| 18.09.2024 | 90,85 | 91,25 | 89,95 | 90,30 | -0,99% | - |
| 17.09.2024 | 93,50 | 93,55 | 90,70 | 91,20 | -2,04% | - |
| 16.09.2024 | 95,75 | 95,75 | 92,10 | 93,10 | -2,77% | - |
| 13.09.2024 | 95,35 | 97,00 | 94,50 | 95,75 | 0,42% | - |
| 12.09.2024 | 96,60 | 98,00 | 94,45 | 95,35 | -1,09% | - |
| 11.09.2024 | 95,05 | 96,40 | 94,30 | 96,40 | 1,05% | - |
| 10.09.2024 | 91,65 | 95,40 | 91,40 | 95,40 | 3,70% | - |
| 09.09.2024 | 92,10 | 92,25 | 90,70 | 92,00 | 0,88% | - |
| 06.09.2024 | 93,75 | 93,75 | 91,15 | 91,20 | -2,46% | - |
| 05.09.2024 | 91,65 | 94,45 | 91,50 | 93,50 | 1,69% | - |
| 04.09.2024 | 89,10 | 92,55 | 88,80 | 91,95 | 2,17% | - |
| 03.09.2024 | 92,45 | 92,65 | 89,25 | 90,00 | -2,44% | - |
| 02.09.2024 | 93,75 | 93,75 | 91,50 | 92,25 | -1,13% | - |
| 30.08.2024 | 92,25 | 94,35 | 92,15 | 93,30 | 0,11% | - |
| 29.08.2024 | 93,85 | 94,70 | 92,20 | 93,20 | -0,75% | - |
| 28.08.2024 | 94,05 | 94,50 | 93,15 | 93,90 | 0,00% | - |
| 27.08.2024 | 96,45 | 96,65 | 93,50 | 93,90 | -2,59% | - |
| 26.08.2024 | 96,85 | 97,50 | 96,15 | 96,40 | -0,31% | - |
| 23.08.2024 | 97,60 | 103,50 | 96,15 | 96,70 | -0,41% | - |
| 22.08.2024 | 99,00 | 99,15 | 96,45 | 97,10 | -1,82% | - |
| 21.08.2024 | 98,75 | 100,30 | 98,30 | 98,90 | 0,41% | - |
| 20.08.2024 | 100,10 | 100,45 | 98,35 | 98,50 | -1,10% | - |
| 19.08.2024 | 98,80 | 100,80 | 98,10 | 99,60 | 1,12% | - |
| 16.08.2024 | 99,95 | 100,60 | 97,65 | 98,50 | -0,66% | - |
| 15.08.2024 | 98,25 | 99,60 | 97,40 | 99,15 | 1,07% | - |
| 14.08.2024 | 98,30 | 99,30 | 97,50 | 98,10 | 0,31% | - |
| 13.08.2024 | 97,10 | 98,00 | 96,60 | 97,80 | 1,03% | - |
| 12.08.2024 | 98,35 | 98,45 | 96,35 | 96,80 | -0,87% | - |
| 09.08.2024 | 96,90 | 98,30 | 95,70 | 97,65 | 0,83% | - |
| 08.08.2024 | 95,95 | 96,95 | 95,00 | 96,85 | 1,63% | - |
| 07.08.2024 | 96,60 | 97,45 | 95,25 | 95,30 | 0,11% | - |
| 06.08.2024 | 98,15 | 98,35 | 93,45 | 95,20 | -1,70% | - |
| 05.08.2024 | 97,20 | 99,60 | 94,80 | 96,85 | -4,49% | - |
| 02.08.2024 | 99,25 | 101,50 | 98,35 | 101,40 | 1,60% | - |
| 01.08.2024 | 100,90 | 101,50 | 99,40 | 99,80 | -0,60% | - |
| 31.07.2024 | 101,10 | 101,90 | 99,95 | 100,40 | 0,60% | - |
| 30.07.2024 | 99,75 | 101,60 | 99,30 | 99,80 | -0,05% | - |
| 29.07.2024 | 100,80 | 101,00 | 98,95 | 99,85 | -0,65% | - |
| 26.07.2024 | 99,75 | 101,30 | 98,50 | 100,50 | 0,80% | - |
| 25.07.2024 | 100,00 | 101,40 | 98,95 | 99,70 | -0,50% | - |
| 24.07.2024 | 101,50 | 102,40 | 99,95 | 100,20 | -1,67% | - |
| 23.07.2024 | 105,50 | 105,60 | 101,80 | 101,90 | -3,60% | - |
| 22.07.2024 | 104,20 | 105,70 | 103,70 | 105,70 | 1,54% | - |
| 19.07.2024 | 106,00 | 106,00 | 102,90 | 104,10 | -1,05% | 135,00 |
| 18.07.2024 | 104,60 | 105,70 | 104,40 | 105,20 | 1,06% | - |