102,000€
-0,20%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 102,50 | 102,60 | 100,40 | 102,20 | 1,59% | - |
| 14.10.2025 | 101,60 | 103,50 | 100,60 | 100,60 | 0,00% | - |
| 13.10.2025 | 98,75 | 101,90 | 98,25 | 100,60 | 2,65% | - |
| 10.10.2025 | 97,10 | 99,05 | 96,95 | 98,00 | 1,03% | - |
| 09.10.2025 | 96,25 | 97,40 | 96,10 | 97,00 | 1,25% | - |
| 08.10.2025 | 94,65 | 96,35 | 94,25 | 95,80 | 1,59% | - |
| 07.10.2025 | 94,75 | 94,95 | 93,25 | 94,30 | 0,00% | - |
| 06.10.2025 | 95,80 | 95,80 | 93,05 | 94,30 | -1,36% | 160,00 |
| 03.10.2025 | 96,15 | 97,65 | 95,60 | 95,60 | -0,31% | - |
| 02.10.2025 | 95,85 | 96,70 | 95,40 | 95,90 | 0,84% | - |
| 01.10.2025 | 95,35 | 96,15 | 94,60 | 95,10 | -0,11% | - |
| 30.09.2025 | 93,75 | 95,55 | 92,65 | 95,20 | 2,59% | - |
| 29.09.2025 | 91,35 | 94,05 | 90,65 | 92,80 | 1,31% | - |
| 26.09.2025 | 92,90 | 93,15 | 91,00 | 91,60 | -0,97% | - |
| 25.09.2025 | 94,25 | 94,25 | 92,05 | 92,50 | -1,39% | - |
| 24.09.2025 | 92,90 | 94,45 | 92,85 | 93,80 | 1,30% | - |
| 23.09.2025 | 91,45 | 94,05 | 91,35 | 92,60 | 1,09% | - |
| 22.09.2025 | 91,85 | 92,85 | 91,00 | 91,60 | -0,76% | - |
| 19.09.2025 | 93,05 | 93,50 | 91,40 | 92,30 | -0,86% | - |
| 18.09.2025 | 94,50 | 94,75 | 92,60 | 93,10 | 1,20% | - |
| 17.09.2025 | 92,65 | 94,65 | 92,00 | 92,00 | 0,33% | - |
| 16.09.2025 | 92,55 | 93,15 | 91,45 | 91,70 | -0,54% | - |
| 15.09.2025 | 94,15 | 94,60 | 90,85 | 92,20 | -0,86% | - |
| 12.09.2025 | 92,90 | 94,45 | 92,15 | 93,00 | 1,09% | - |
| 11.09.2025 | 91,95 | 93,30 | 91,95 | 92,00 | 0,33% | - |
| 10.09.2025 | 93,50 | 94,20 | 91,70 | 91,70 | -2,86% | - |
| 09.09.2025 | 94,00 | 94,50 | 94,00 | 94,40 | 0,64% | - |
| 08.09.2025 | 93,85 | 94,00 | 93,15 | 93,80 | 2,29% | - |
| 05.09.2025 | 91,70 | 92,95 | 91,35 | 91,70 | 0,00% | - |
| 04.09.2025 | 92,80 | 93,30 | 91,40 | 91,70 | -1,03% | - |
| 03.09.2025 | 94,35 | 94,80 | 92,20 | 92,65 | -0,80% | - |
| 02.09.2025 | 96,65 | 96,90 | 93,40 | 93,40 | -3,01% | - |
| 01.09.2025 | 97,90 | 98,40 | 96,25 | 96,30 | -1,33% | - |
| 29.08.2025 | 97,35 | 98,65 | 97,30 | 97,60 | 0,31% | - |
| 28.08.2025 | 98,05 | 98,30 | 95,80 | 97,30 | -0,92% | - |
| 27.08.2025 | 97,60 | 98,85 | 97,25 | 98,20 | 0,61% | 350,00 |
| 26.08.2025 | 96,05 | 97,90 | 95,15 | 97,60 | 1,88% | - |
| 25.08.2025 | 99,05 | 99,60 | 95,40 | 95,80 | -2,99% | - |
| 22.08.2025 | 95,90 | 99,10 | 95,10 | 98,75 | 3,08% | - |
| 21.08.2025 | 96,70 | 96,70 | 91,50 | 95,80 | 1,00% | - |
| 20.08.2025 | 93,10 | 95,20 | 93,10 | 94,85 | 2,15% | - |
| 19.08.2025 | 92,25 | 93,55 | 92,20 | 92,85 | 0,98% | - |
| 18.08.2025 | 91,80 | 93,30 | 91,60 | 91,95 | -0,05% | - |
| 15.08.2025 | 92,85 | 92,85 | 91,10 | 92,00 | -0,54% | - |
| 14.08.2025 | 92,70 | 93,25 | 91,70 | 92,50 | -0,38% | - |
| 13.08.2025 | 92,60 | 93,30 | 92,25 | 92,85 | 0,54% | - |
| 12.08.2025 | 93,00 | 93,70 | 92,30 | 92,35 | -0,32% | - |
| 11.08.2025 | 94,10 | 94,45 | 92,60 | 92,65 | -1,33% | - |
| 08.08.2025 | 93,20 | 94,55 | 93,20 | 93,90 | 0,27% | - |
| 07.08.2025 | 92,95 | 93,65 | 92,05 | 93,65 | 1,02% | - |
| 06.08.2025 | 92,45 | 93,85 | 92,05 | 92,70 | 1,26% | - |
| 05.08.2025 | 90,85 | 92,35 | 90,70 | 91,55 | 1,55% | - |
| 04.08.2025 | 90,80 | 91,50 | 90,15 | 90,15 | -0,22% | - |
| 01.08.2025 | 92,50 | 92,50 | 90,25 | 90,35 | -2,38% | - |
| 31.07.2025 | 92,95 | 93,95 | 92,45 | 92,55 | -0,48% | - |
| 30.07.2025 | 92,80 | 93,25 | 92,30 | 93,00 | 0,76% | - |
| 29.07.2025 | 92,30 | 93,30 | 91,35 | 92,30 | 0,38% | - |
| 28.07.2025 | 92,00 | 94,65 | 91,80 | 91,95 | -0,76% | - |
| 25.07.2025 | 91,55 | 92,70 | 90,85 | 92,65 | 1,37% | - |
| 24.07.2025 | 92,40 | 92,40 | 90,70 | 91,40 | -0,92% | - |
| 23.07.2025 | 94,15 | 94,65 | 91,60 | 92,25 | -1,23% | - |
| 22.07.2025 | 92,70 | 93,65 | 92,50 | 93,40 | 1,19% | - |
| 21.07.2025 | 91,35 | 93,35 | 91,35 | 92,30 | 0,76% | - |
| 18.07.2025 | 90,20 | 91,65 | 89,55 | 91,60 | 1,66% | - |
| 17.07.2025 | 88,65 | 90,15 | 88,45 | 90,10 | 2,04% | - |
| 16.07.2025 | 87,10 | 88,60 | 86,95 | 88,30 | 1,49% | - |
| 15.07.2025 | 86,40 | 88,20 | 86,25 | 87,00 | 0,75% | - |
| 14.07.2025 | 85,55 | 86,50 | 85,55 | 86,35 | 0,52% | - |
| 11.07.2025 | 85,95 | 86,10 | 85,30 | 85,90 | -0,12% | - |
| 10.07.2025 | 86,00 | 86,10 | 85,30 | 86,00 | -0,12% | - |
| 09.07.2025 | 85,50 | 86,35 | 85,20 | 86,10 | 0,82% | - |
| 08.07.2025 | 85,60 | 86,30 | 85,30 | 85,40 | -0,70% | - |
| 07.07.2025 | 87,15 | 87,20 | 85,45 | 86,00 | -0,86% | - |
| 04.07.2025 | 86,75 | 87,20 | 86,20 | 86,75 | -0,17% | - |
| 03.07.2025 | 86,55 | 90,90 | 86,50 | 86,90 | 0,46% | - |
| 02.07.2025 | 90,15 | 90,30 | 86,35 | 86,50 | -0,17% | - |
| 01.07.2025 | 85,65 | 86,80 | 85,20 | 86,65 | 0,76% | - |
| 30.06.2025 | 85,25 | 87,40 | 85,20 | 86,00 | 2,32% | - |
| 27.06.2025 | 83,90 | 84,45 | 83,20 | 84,05 | 0,36% | - |
| 26.06.2025 | 82,50 | 84,10 | 82,50 | 83,75 | 1,58% | - |
| 25.06.2025 | 83,70 | 85,30 | 82,15 | 82,45 | -2,08% | - |
| 24.06.2025 | 86,80 | 87,10 | 83,85 | 84,20 | -1,06% | - |
| 23.06.2025 | 84,20 | 85,80 | 84,15 | 85,10 | 0,47% | - |
| 20.06.2025 | 82,90 | 85,95 | 82,90 | 84,70 | 1,68% | - |
| 19.06.2025 | 83,60 | 84,00 | 82,45 | 83,30 | -0,60% | - |
| 18.06.2025 | 82,40 | 84,20 | 82,00 | 83,80 | 1,76% | - |
| 17.06.2025 | 81,80 | 83,45 | 81,40 | 82,35 | 0,92% | - |
| 16.06.2025 | 80,50 | 82,40 | 80,35 | 81,60 | 1,18% | - |
| 13.06.2025 | 82,60 | 82,60 | 80,30 | 80,65 | -2,18% | - |
| 12.06.2025 | 83,00 | 83,50 | 81,35 | 82,45 | -0,54% | - |
| 11.06.2025 | 83,50 | 84,70 | 82,75 | 82,90 | -0,42% | - |
| 10.06.2025 | 83,30 | 83,75 | 82,45 | 83,25 | -0,30% | - |
| 09.06.2025 | 81,90 | 83,50 | 81,75 | 83,50 | 1,89% | - |
| 06.06.2025 | 82,90 | 82,95 | 81,60 | 81,95 | -0,61% | - |
| 05.06.2025 | 83,55 | 84,40 | 82,25 | 82,45 | -1,49% | - |
| 04.06.2025 | 82,50 | 83,80 | 82,50 | 83,70 | 1,03% | - |
| 03.06.2025 | 84,70 | 86,20 | 82,85 | 82,85 | -2,18% | - |
| 02.06.2025 | 84,20 | 84,95 | 83,40 | 84,70 | 0,41% | - |
| 30.05.2025 | 85,10 | 86,00 | 83,75 | 84,35 | -1,06% | - |
| 29.05.2025 | 83,50 | 85,65 | 83,50 | 85,25 | 1,61% | - |