82,000€
-0,24%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 71,70 | 72,40 | 68,80 | 70,90 | -0,91% | - |
| 10.04.2025 | 70,70 | 74,45 | 70,60 | 71,55 | -1,65% | - |
| 09.04.2025 | 71,75 | 74,25 | 66,65 | 72,75 | -0,41% | - |
| 08.04.2025 | 69,35 | 73,75 | 69,35 | 73,05 | 5,26% | - |
| 07.04.2025 | 74,50 | 74,85 | 68,55 | 69,40 | -7,65% | - |
| 04.04.2025 | 79,80 | 80,30 | 75,10 | 75,15 | -5,59% | - |
| 03.04.2025 | 79,50 | 82,70 | 78,30 | 79,60 | -0,56% | - |
| 02.04.2025 | 81,10 | 81,60 | 78,90 | 80,05 | -1,17% | - |
| 01.04.2025 | 80,75 | 81,70 | 79,60 | 81,00 | 0,00% | - |
| 31.03.2025 | 80,35 | 82,30 | 79,95 | 81,00 | 1,31% | - |
| 28.03.2025 | 79,30 | 81,00 | 79,30 | 79,95 | 0,88% | - |
| 27.03.2025 | 79,95 | 79,95 | 77,45 | 79,25 | -0,19% | - |
| 26.03.2025 | 79,70 | 80,40 | 78,30 | 79,40 | -0,44% | - |
| 25.03.2025 | 81,05 | 81,60 | 79,25 | 79,75 | -1,73% | - |
| 24.03.2025 | 82,10 | 82,65 | 80,70 | 81,15 | -0,61% | - |
| 21.03.2025 | 81,50 | 82,20 | 80,75 | 81,65 | 0,12% | - |
| 20.03.2025 | 80,35 | 81,85 | 80,35 | 81,55 | 1,56% | - |
| 19.03.2025 | 81,85 | 82,05 | 80,25 | 80,30 | -1,77% | - |
| 18.03.2025 | 83,90 | 84,70 | 81,45 | 81,75 | -2,50% | - |
| 17.03.2025 | 82,55 | 84,10 | 81,75 | 83,85 | 1,33% | - |
| 14.03.2025 | 81,25 | 83,45 | 80,30 | 82,75 | 2,54% | - |
| 13.03.2025 | 80,90 | 81,80 | 80,60 | 80,70 | -0,55% | - |
| 12.03.2025 | 80,05 | 82,00 | 79,65 | 81,15 | 1,37% | - |
| 11.03.2025 | 77,90 | 80,45 | 77,55 | 80,05 | 3,02% | - |
| 10.03.2025 | 76,30 | 78,00 | 74,90 | 77,70 | 1,17% | - |
| 07.03.2025 | 73,95 | 77,35 | 73,80 | 76,80 | 4,21% | - |
| 06.03.2025 | 75,40 | 76,55 | 73,10 | 73,70 | -2,90% | - |
| 05.03.2025 | 78,25 | 78,25 | 74,55 | 75,90 | -2,00% | - |
| 04.03.2025 | 78,00 | 78,40 | 76,60 | 77,45 | -0,39% | - |
| 03.03.2025 | 81,10 | 81,15 | 77,15 | 77,75 | -3,60% | - |
| 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% | - |