92,600€
-0,86%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 81,05 | 84,20 | 80,75 | 83,90 | 3,97% | - |
| 27.05.2025 | 79,45 | 81,00 | 79,20 | 80,70 | 1,70% | - |
| 26.05.2025 | 78,95 | 79,65 | 78,25 | 79,35 | 2,26% | - |
| 23.05.2025 | 77,65 | 78,60 | 77,25 | 77,60 | 0,06% | - |
| 22.05.2025 | 78,95 | 79,05 | 77,50 | 77,55 | -1,08% | - |
| 21.05.2025 | 81,90 | 82,40 | 78,30 | 78,40 | -5,71% | - |
| 20.05.2025 | 82,65 | 83,60 | 82,15 | 83,15 | 0,97% | - |
| 19.05.2025 | 81,70 | 82,80 | 80,60 | 82,35 | 0,80% | - |
| 16.05.2025 | 80,30 | 82,10 | 80,30 | 81,70 | 1,68% | - |
| 15.05.2025 | 80,25 | 80,60 | 78,80 | 80,35 | -0,25% | - |
| 14.05.2025 | 80,20 | 81,50 | 79,90 | 80,55 | 0,00% | - |
| 13.05.2025 | 81,30 | 81,40 | 80,30 | 80,55 | 0,19% | - |
| 12.05.2025 | 80,40 | 82,05 | 80,25 | 80,40 | -0,62% | - |
| 09.05.2025 | 79,00 | 81,50 | 78,85 | 80,90 | 2,60% | - |
| 08.05.2025 | 79,20 | 80,35 | 78,55 | 78,85 | -0,94% | - |
| 07.05.2025 | 81,00 | 81,35 | 79,45 | 79,60 | -1,79% | - |
| 06.05.2025 | 81,60 | 81,90 | 80,55 | 81,05 | -0,86% | - |
| 05.05.2025 | 81,80 | 82,50 | 81,05 | 81,75 | -0,91% | - |
| 02.05.2025 | 80,50 | 82,90 | 80,50 | 82,50 | 1,91% | - |
| 30.04.2025 | 81,65 | 81,70 | 80,40 | 80,95 | 0,25% | - |
| 29.04.2025 | 79,10 | 81,50 | 79,10 | 80,75 | 2,02% | - |
| 28.04.2025 | 78,60 | 79,45 | 78,35 | 79,15 | 0,76% | - |
| 25.04.2025 | 77,40 | 78,95 | 77,40 | 78,55 | 0,83% | - |
| 24.04.2025 | 76,60 | 79,80 | 76,60 | 77,90 | 1,04% | - |
| 23.04.2025 | 77,15 | 77,90 | 76,40 | 77,10 | 0,85% | - |
| 22.04.2025 | 74,50 | 77,45 | 74,50 | 76,45 | 1,87% | - |
| 17.04.2025 | 74,50 | 75,15 | 73,35 | 75,05 | 0,07% | - |
| 16.04.2025 | 72,60 | 75,15 | 72,60 | 75,00 | 1,83% | - |
| 15.04.2025 | 72,05 | 74,40 | 72,05 | 73,65 | 2,08% | - |
| 14.04.2025 | 72,85 | 72,85 | 71,30 | 72,15 | 1,76% | - |