62,650€
-0,56%
Echtzeit-Aktienkurs VGP N.V.
Bid:
Ask:
Aktienkurse zur VGP N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,10 | 63,35 | 62,60 | 62,70 | -0,63% | 24,00 |
| 20.10.2026 | 61,15 | 63,20 | 61,05 | 63,10 | 3,02% | - |
| 19.10.2026 | 62,40 | 62,45 | 61,25 | 61,25 | -1,45% | - |
| 16.10.2026 | 63,25 | 63,30 | 62,00 | 62,15 | -1,51% | 836,00 |
| 15.10.2026 | 63,55 | 64,40 | 62,40 | 63,10 | -0,94% | 108,00 |
| 14.10.2026 | 63,25 | 65,10 | 63,15 | 63,70 | 0,63% | - |
| 13.10.2026 | 62,60 | 63,90 | 62,55 | 63,30 | 1,12% | - |
| 12.10.2026 | 64,15 | 64,45 | 62,50 | 62,60 | -2,19% | - |
| 09.10.2026 | 63,15 | 64,50 | 62,95 | 64,00 | 1,83% | - |
| 08.10.2026 | 64,05 | 64,15 | 62,20 | 62,85 | -2,41% | - |
| 07.10.2026 | 64,45 | 65,95 | 64,30 | 64,40 | -0,31% | 310,00 |
| 06.10.2026 | 64,60 | 65,25 | 64,30 | 64,60 | 0,00% | - |
| 05.10.2026 | 64,85 | 65,05 | 63,60 | 64,60 | -0,92% | - |
| 02.10.2026 | 66,55 | 66,65 | 64,60 | 65,20 | -2,10% | - |
| 01.10.2026 | 67,95 | 68,05 | 65,75 | 66,60 | -1,84% | 650,00 |
| 30.09.2026 | 69,25 | 69,75 | 66,90 | 67,85 | -1,60% | - |
| 29.09.2026 | 68,25 | 70,25 | 68,05 | 68,95 | 0,66% | - |
| 28.09.2026 | 68,95 | 70,15 | 67,90 | 68,50 | -1,08% | - |
| 25.09.2026 | 68,85 | 70,00 | 68,55 | 69,25 | 0,80% | - |
| 24.09.2026 | 70,45 | 70,80 | 68,30 | 68,70 | -2,83% | - |
| 23.09.2026 | 71,95 | 72,15 | 70,10 | 70,70 | -1,81% | - |
| 22.09.2026 | 71,85 | 72,25 | 70,75 | 72,00 | 0,14% | - |
| 21.09.2026 | 72,15 | 72,35 | 71,30 | 71,90 | 0,35% | - |
| 18.09.2026 | 72,50 | 73,35 | 71,30 | 71,65 | -1,24% | - |
| 17.09.2026 | 71,95 | 72,95 | 71,95 | 72,55 | 1,26% | - |
| 16.09.2026 | 71,25 | 72,40 | 71,15 | 71,65 | 0,70% | - |
| 15.09.2026 | 71,05 | 71,45 | 70,30 | 71,15 | 0,14% | - |
| 14.09.2026 | 71,10 | 71,60 | 70,50 | 71,05 | -0,42% | - |
| 11.09.2026 | 72,30 | 72,60 | 71,30 | 71,35 | -0,83% | - |
| 10.09.2026 | 74,50 | 74,85 | 71,60 | 71,95 | -3,10% | 180,00 |
| 09.09.2026 | 77,95 | 78,65 | 74,00 | 74,25 | -4,62% | - |
| 08.09.2026 | 78,35 | 79,35 | 77,85 | 77,85 | -0,89% | - |
| 07.09.2026 | 79,90 | 80,00 | 78,30 | 78,55 | -1,69% | - |
| 04.09.2026 | 83,10 | 83,30 | 79,05 | 79,90 | -3,79% | - |
| 03.09.2026 | 80,40 | 83,05 | 80,20 | 83,05 | 3,36% | - |
| 02.09.2026 | 80,80 | 81,00 | 79,85 | 80,35 | -0,43% | - |
| 01.09.2026 | 80,45 | 81,15 | 78,70 | 80,70 | 0,69% | - |
| 31.08.2026 | 81,30 | 81,70 | 79,85 | 80,15 | -1,35% | - |
| 28.08.2026 | 80,75 | 81,80 | 80,75 | 81,25 | 0,62% | - |
| 27.08.2026 | 81,60 | 81,70 | 80,15 | 80,75 | -0,62% | - |
| 26.08.2026 | 81,95 | 82,50 | 80,85 | 81,25 | -0,79% | - |
| 25.08.2026 | 82,05 | 82,60 | 81,45 | 81,90 | 0,12% | - |
| 24.08.2026 | 80,90 | 82,30 | 80,90 | 81,80 | 0,93% | - |
| 21.08.2026 | 78,90 | 81,15 | 78,75 | 81,05 | 2,86% | - |
| 20.08.2026 | 80,10 | 80,30 | 75,80 | 78,80 | -1,56% | - |
| 19.08.2026 | 78,50 | 80,15 | 77,65 | 80,05 | 1,84% | - |
| 18.08.2026 | 78,40 | 78,75 | 77,95 | 78,60 | -0,06% | - |
| 17.08.2026 | 80,45 | 80,45 | 78,20 | 78,65 | -1,63% | - |
| 14.08.2026 | 79,90 | 80,35 | 78,70 | 79,95 | 0,19% | - |
| 13.08.2026 | 80,40 | 81,35 | 79,65 | 79,80 | -0,81% | - |
| 12.08.2026 | 80,10 | 80,70 | 79,65 | 80,45 | 0,63% | - |
| 11.08.2026 | 80,10 | 80,70 | 79,65 | 79,95 | -0,19% | - |
| 10.08.2026 | 82,70 | 82,80 | 79,95 | 80,10 | -3,32% | - |
| 07.08.2026 | 83,30 | 83,40 | 82,00 | 82,85 | -0,48% | - |
| 06.08.2026 | 85,15 | 85,50 | 83,25 | 83,25 | -2,00% | - |
| 05.08.2026 | 85,75 | 86,05 | 84,20 | 84,95 | -0,76% | - |
| 04.08.2026 | 85,95 | 86,30 | 85,30 | 85,60 | -0,23% | - |
| 03.08.2026 | 85,10 | 86,80 | 84,30 | 85,80 | 1,48% | - |
| 31.07.2026 | 85,70 | 86,20 | 84,40 | 84,55 | -0,94% | - |
| 30.07.2026 | 86,00 | 86,25 | 83,95 | 85,35 | -0,58% | - |
| 29.07.2026 | 86,40 | 86,80 | 85,15 | 85,85 | -0,92% | - |
| 28.07.2026 | 84,50 | 86,80 | 84,50 | 86,65 | 2,36% | - |
| 27.07.2026 | 85,15 | 85,70 | 84,20 | 84,65 | 0,47% | - |
| 24.07.2026 | 83,20 | 85,10 | 83,00 | 84,25 | 1,20% | - |
| 23.07.2026 | 82,30 | 84,65 | 82,30 | 83,25 | 0,85% | - |
| 22.07.2026 | 81,20 | 83,30 | 80,90 | 82,55 | 1,79% | - |
| 21.07.2026 | 80,25 | 81,35 | 79,55 | 81,10 | 1,31% | - |
| 20.07.2026 | 80,20 | 82,00 | 79,60 | 80,05 | -0,31% | - |
| 17.07.2026 | 79,60 | 81,35 | 79,60 | 80,30 | -0,06% | 3.100,00 |
| 16.07.2026 | 83,15 | 83,30 | 80,15 | 80,35 | -3,25% | - |
| 15.07.2026 | 82,30 | 83,15 | 80,50 | 83,05 | 1,47% | - |
| 14.07.2026 | 80,80 | 82,20 | 79,60 | 81,85 | 1,36% | - |
| 13.07.2026 | 80,80 | 81,75 | 80,55 | 80,75 | -0,98% | - |
| 10.07.2026 | 81,50 | 82,90 | 81,10 | 81,55 | -0,18% | - |
| 09.07.2026 | 82,60 | 83,20 | 81,55 | 81,70 | -0,85% | - |
| 08.07.2026 | 85,65 | 85,75 | 81,45 | 82,40 | -4,30% | - |
| 07.07.2026 | 86,45 | 87,40 | 85,15 | 86,10 | -0,81% | - |
| 06.07.2026 | 87,30 | 87,65 | 86,15 | 86,80 | -0,63% | - |
| 03.07.2026 | 87,40 | 87,50 | 86,80 | 87,35 | 0,34% | - |
| 02.07.2026 | 84,05 | 87,40 | 83,85 | 87,05 | 3,51% | - |
| 01.07.2026 | 84,25 | 84,90 | 83,90 | 84,10 | -0,18% | - |
| 30.06.2026 | 84,60 | 85,45 | 83,90 | 84,25 | -0,24% | - |
| 29.06.2026 | 84,65 | 85,15 | 83,40 | 84,45 | 0,42% | - |
| 26.06.2026 | 83,65 | 85,95 | 83,30 | 84,10 | -0,18% | - |
| 25.06.2026 | 83,30 | 85,50 | 83,10 | 84,25 | 1,69% | - |
| 24.06.2026 | 80,10 | 83,30 | 80,10 | 82,85 | 3,50% | - |
| 23.06.2026 | 80,90 | 81,70 | 80,05 | 80,05 | -1,66% | - |
| 22.06.2026 | 81,80 | 82,10 | 79,25 | 81,40 | -0,43% | - |
| 19.06.2026 | 82,20 | 82,40 | 81,65 | 81,75 | -0,97% | - |
| 18.06.2026 | 82,40 | 83,60 | 81,00 | 82,55 | 2,23% | - |
| 17.06.2026 | 82,40 | 82,75 | 80,70 | 80,75 | -1,70% | - |
| 16.06.2026 | 83,30 | 83,50 | 82,15 | 82,15 | -1,32% | - |
| 15.06.2026 | 82,40 | 85,35 | 82,40 | 83,25 | 2,27% | - |
| 12.06.2026 | 80,50 | 81,95 | 80,00 | 81,40 | 0,80% | - |
| 11.06.2026 | 78,90 | 80,75 | 77,60 | 80,75 | 2,54% | - |
| 10.06.2026 | 78,80 | 79,45 | 77,65 | 78,75 | -0,25% | - |
| 09.06.2026 | 78,20 | 79,50 | 77,75 | 78,95 | 0,96% | - |
| 08.06.2026 | 77,60 | 78,80 | 77,50 | 78,20 | 0,13% | - |
| 05.06.2026 | 77,00 | 79,10 | 76,80 | 78,10 | 1,17% | - |
| 04.06.2026 | 76,95 | 78,10 | 76,95 | 77,20 | 0,39% | - |