80,200€
-1,35%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 81,10 | 81,60 | 79,60 | 80,65 | -0,74% | - |
| 27.02.2025 | 83,10 | 83,10 | 81,20 | 81,25 | -1,75% | - |
| 26.02.2025 | 82,35 | 84,00 | 82,35 | 82,70 | 0,43% | - |
| 25.02.2025 | 80,40 | 82,85 | 79,90 | 82,35 | 2,87% | - |
| 24.02.2025 | 79,90 | 82,15 | 79,85 | 80,05 | 0,63% | - |
| 21.02.2025 | 80,00 | 80,75 | 79,15 | 79,55 | 0,00% | - |
| 20.02.2025 | 77,85 | 80,70 | 77,40 | 79,55 | 2,38% | - |
| 19.02.2025 | 77,75 | 79,10 | 77,30 | 77,70 | -0,13% | - |
| 18.02.2025 | 78,10 | 79,65 | 77,25 | 77,80 | -1,08% | - |
| 17.02.2025 | 79,70 | 79,70 | 78,55 | 78,65 | -1,26% | - |
| 14.02.2025 | 79,35 | 79,90 | 78,15 | 79,65 | 0,82% | - |
| 13.02.2025 | 78,20 | 79,90 | 78,15 | 79,00 | 0,38% | - |
| 12.02.2025 | 78,40 | 79,75 | 78,00 | 78,70 | 0,38% | - |
| 11.02.2025 | 78,70 | 79,50 | 78,15 | 78,40 | -0,95% | - |
| 10.02.2025 | 78,80 | 80,95 | 78,80 | 79,15 | 0,44% | - |
| 07.02.2025 | 80,40 | 81,15 | 78,30 | 78,80 | -2,05% | - |
| 06.02.2025 | 80,05 | 80,60 | 79,65 | 80,45 | 0,37% | - |
| 05.02.2025 | 79,45 | 80,60 | 79,05 | 80,15 | 1,14% | - |
| 04.02.2025 | 79,55 | 79,80 | 77,75 | 79,25 | 0,25% | - |
| 03.02.2025 | 77,95 | 80,50 | 77,85 | 79,05 | -3,66% | - |
| 31.01.2025 | 81,85 | 82,95 | 80,80 | 82,05 | 0,24% | - |
| 30.01.2025 | 80,40 | 82,50 | 79,65 | 81,85 | 2,38% | - |
| 29.01.2025 | 81,55 | 81,70 | 79,20 | 79,95 | -0,44% | - |
| 28.01.2025 | 78,80 | 80,45 | 77,95 | 80,30 | 1,65% | - |
| 27.01.2025 | 75,00 | 79,55 | 74,40 | 79,00 | 2,40% | - |
| 24.01.2025 | 78,20 | 78,45 | 76,60 | 77,15 | -0,45% | - |
| 23.01.2025 | 76,40 | 77,60 | 76,05 | 77,50 | 1,64% | - |
| 22.01.2025 | 76,40 | 77,25 | 76,25 | 76,25 | -0,59% | - |
| 21.01.2025 | 75,70 | 76,90 | 75,50 | 76,70 | 1,19% | - |
| 20.01.2025 | 75,10 | 76,50 | 75,10 | 75,80 | 0,93% | - |
| 17.01.2025 | 74,80 | 76,50 | 74,70 | 75,10 | 0,54% | - |
| 16.01.2025 | 74,85 | 75,35 | 73,15 | 74,70 | -0,20% | - |
| 15.01.2025 | 71,75 | 75,30 | 71,65 | 74,85 | 4,25% | - |
| 14.01.2025 | 71,55 | 72,85 | 70,60 | 71,80 | 0,14% | - |
| 13.01.2025 | 71,75 | 71,95 | 71,35 | 71,70 | -0,28% | - |
| 10.01.2025 | 70,90 | 72,45 | 70,90 | 71,90 | 1,20% | 200,00 |
| 09.01.2025 | 69,20 | 71,05 | 69,00 | 71,05 | 2,82% | - |
| 08.01.2025 | 70,05 | 70,90 | 68,35 | 69,10 | -1,00% | - |
| 07.01.2025 | 70,10 | 73,45 | 69,70 | 69,80 | -0,71% | - |
| 06.01.2025 | 72,30 | 72,35 | 70,25 | 70,30 | -2,63% | - |
| 03.01.2025 | 71,20 | 73,50 | 71,20 | 72,20 | 0,63% | - |
| 02.01.2025 | 71,55 | 72,35 | 70,65 | 71,75 | 1,49% | - |
| 30.12.2024 | 70,90 | 71,25 | 70,50 | 70,70 | -0,14% | - |
| 27.12.2024 | 70,85 | 71,15 | 70,45 | 70,80 | 1,29% | - |
| 23.12.2024 | 70,80 | 71,20 | 69,45 | 69,90 | -0,43% | - |
| 20.12.2024 | 71,10 | 71,70 | 69,80 | 70,20 | -1,75% | - |
| 19.12.2024 | 72,80 | 73,20 | 71,10 | 71,45 | -2,86% | - |
| 18.12.2024 | 72,35 | 74,85 | 71,60 | 73,55 | 2,01% | - |
| 17.12.2024 | 73,00 | 73,35 | 71,80 | 72,10 | -3,55% | 600,00 |
| 16.12.2024 | 75,00 | 76,80 | 72,90 | 74,75 | -0,53% | - |
| 13.12.2024 | 75,80 | 76,85 | 75,10 | 75,15 | -1,05% | - |
| 12.12.2024 | 75,00 | 77,50 | 74,40 | 75,95 | 1,20% | - |
| 11.12.2024 | 75,65 | 76,05 | 74,30 | 75,05 | -0,27% | - |
| 10.12.2024 | 74,60 | 75,70 | 73,80 | 75,25 | 0,80% | - |
| 09.12.2024 | 75,30 | 75,85 | 73,65 | 74,65 | -1,06% | - |
| 06.12.2024 | 74,30 | 75,90 | 73,65 | 75,45 | 1,41% | - |
| 05.12.2024 | 76,05 | 76,45 | 74,35 | 74,40 | -1,78% | - |
| 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% | - |