36,090€
-0,55%
Echtzeit-Aktienkurs VBG GROUP AB SK 2,5
Bid:
Ask:
Aktienkurse zur VBG GROUP AB SK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,31 | 36,47 | 36,04 | 36,06 | -0,63% | - |
| 11.12.2025 | 35,72 | 36,40 | 35,70 | 36,29 | 1,57% | - |
| 10.12.2025 | 35,60 | 35,79 | 35,49 | 35,73 | 0,31% | - |
| 09.12.2025 | 35,55 | 35,68 | 35,36 | 35,62 | 0,34% | - |
| 08.12.2025 | 35,45 | 35,55 | 35,05 | 35,50 | 0,11% | - |
| 05.12.2025 | 35,64 | 35,88 | 35,26 | 35,46 | -0,42% | - |
| 04.12.2025 | 34,59 | 35,75 | 34,51 | 35,61 | 0,96% | - |
| 03.12.2025 | 34,92 | 35,32 | 34,83 | 35,27 | 1,06% | - |
| 02.12.2025 | 34,89 | 34,93 | 34,75 | 34,90 | 0,14% | - |
| 01.12.2025 | 35,43 | 35,80 | 34,63 | 34,85 | -2,05% | - |
| 28.11.2025 | 35,93 | 36,56 | 35,57 | 35,58 | -0,97% | - |
| 27.11.2025 | 35,21 | 35,98 | 35,18 | 35,93 | 1,93% | - |
| 26.11.2025 | 35,39 | 35,47 | 34,99 | 35,25 | -0,25% | - |
| 25.11.2025 | 34,64 | 35,35 | 34,64 | 35,34 | 1,84% | - |
| 24.11.2025 | 33,28 | 34,76 | 33,21 | 34,70 | 3,86% | - |
| 21.11.2025 | 33,84 | 33,86 | 33,22 | 33,41 | -1,59% | - |
| 20.11.2025 | 33,71 | 34,11 | 33,59 | 33,95 | 1,22% | - |
| 19.11.2025 | 33,27 | 33,82 | 33,26 | 33,54 | 0,39% | - |
| 18.11.2025 | 33,38 | 33,66 | 33,16 | 33,41 | -0,71% | - |
| 17.11.2025 | 33,75 | 34,15 | 33,63 | 33,65 | -0,24% | - |
| 14.11.2025 | 33,97 | 33,97 | 33,22 | 33,73 | -0,59% | - |
| 13.11.2025 | 34,20 | 34,45 | 33,91 | 33,93 | -1,31% | - |
| 12.11.2025 | 34,22 | 34,44 | 34,09 | 34,38 | 0,50% | - |
| 11.11.2025 | 33,66 | 34,22 | 33,58 | 34,21 | 1,57% | - |
| 10.11.2025 | 32,82 | 33,93 | 32,69 | 33,68 | 3,06% | - |
| 07.11.2025 | 32,44 | 32,84 | 32,19 | 32,68 | 0,83% | - |
| 06.11.2025 | 33,00 | 33,40 | 32,33 | 32,41 | -1,97% | - |
| 05.11.2025 | 32,95 | 33,14 | 32,60 | 33,06 | 0,06% | - |
| 04.11.2025 | 33,35 | 33,57 | 32,56 | 33,04 | -0,63% | - |
| 03.11.2025 | 33,06 | 33,43 | 33,03 | 33,25 | 0,61% | - |
| 31.10.2025 | 33,17 | 33,32 | 32,86 | 33,05 | -0,54% | - |
| 30.10.2025 | 33,16 | 33,41 | 32,97 | 33,23 | 0,36% | - |
| 29.10.2025 | 33,36 | 33,60 | 32,96 | 33,11 | -0,75% | - |
| 28.10.2025 | 29,81 | 33,51 | 28,87 | 33,36 | 11,80% | - |
| 27.10.2025 | 30,15 | 30,47 | 29,60 | 29,84 | -0,76% | - |
| 24.10.2025 | 29,47 | 30,09 | 29,47 | 30,07 | 3,23% | - |
| 23.10.2025 | 28,70 | 29,29 | 28,61 | 29,13 | 3,19% | - |
| 22.10.2025 | 28,58 | 28,84 | 28,23 | 28,23 | -1,29% | - |
| 21.10.2025 | 28,76 | 29,10 | 28,50 | 28,60 | -0,66% | - |
| 20.10.2025 | 28,92 | 29,00 | 28,16 | 28,79 | 1,84% | - |
| 17.10.2025 | 29,69 | 29,77 | 27,67 | 28,27 | -5,04% | - |
| 16.10.2025 | 29,02 | 29,83 | 28,75 | 29,77 | 1,29% | - |
| 15.10.2025 | 29,46 | 29,79 | 29,38 | 29,39 | -0,17% | - |
| 14.10.2025 | 29,99 | 30,04 | 29,19 | 29,44 | -1,93% | - |
| 13.10.2025 | 29,79 | 30,12 | 29,65 | 30,02 | 1,11% | - |
| 10.10.2025 | 29,89 | 30,01 | 29,54 | 29,69 | -0,70% | - |
| 09.10.2025 | 29,73 | 30,12 | 29,73 | 29,90 | 1,12% | - |
| 08.10.2025 | 29,24 | 29,76 | 28,99 | 29,57 | -0,20% | - |
| 07.10.2025 | 29,73 | 29,82 | 29,57 | 29,63 | -0,54% | - |
| 06.10.2025 | 29,42 | 29,79 | 29,19 | 29,79 | 1,09% | - |
| 03.10.2025 | 29,06 | 29,56 | 29,01 | 29,47 | 1,48% | - |
| 02.10.2025 | 28,60 | 29,13 | 28,56 | 29,04 | 2,04% | - |
| 01.10.2025 | 28,31 | 28,68 | 28,24 | 28,46 | 0,00% | - |
| 30.09.2025 | 28,82 | 28,85 | 28,32 | 28,46 | 0,46% | - |
| 29.09.2025 | 28,24 | 28,60 | 28,20 | 28,33 | 0,35% | - |
| 26.09.2025 | 28,20 | 28,51 | 27,81 | 28,23 | 0,11% | - |
| 25.09.2025 | 28,49 | 28,63 | 27,99 | 28,20 | -1,05% | - |
| 24.09.2025 | 28,75 | 28,75 | 28,20 | 28,50 | -0,73% | - |
| 23.09.2025 | 28,99 | 29,23 | 28,64 | 28,71 | -0,86% | - |
| 22.09.2025 | 28,82 | 29,24 | 28,75 | 28,96 | 0,35% | - |
| 19.09.2025 | 29,92 | 29,96 | 28,59 | 28,86 | -3,58% | - |
| 18.09.2025 | 28,95 | 29,99 | 28,92 | 29,93 | 3,31% | - |
| 17.09.2025 | 28,94 | 29,03 | 28,47 | 28,97 | 0,10% | - |
| 16.09.2025 | 29,02 | 29,16 | 28,87 | 28,94 | -0,07% | - |
| 15.09.2025 | 28,19 | 28,98 | 28,15 | 28,96 | 3,21% | - |
| 12.09.2025 | 28,03 | 28,26 | 27,89 | 28,06 | 2,22% | - |
| 11.09.2025 | 27,46 | 27,51 | 27,25 | 27,45 | -0,11% | - |
| 10.09.2025 | 26,79 | 27,57 | 26,77 | 27,48 | 3,31% | - |
| 09.09.2025 | 26,16 | 26,61 | 25,96 | 26,60 | 2,74% | - |
| 08.09.2025 | 25,88 | 26,80 | 25,62 | 25,89 | 0,04% | - |
| 05.09.2025 | 26,39 | 26,57 | 25,84 | 25,88 | -1,86% | - |
| 04.09.2025 | 26,12 | 26,44 | 25,99 | 26,37 | 1,03% | - |
| 03.09.2025 | 26,63 | 27,01 | 26,02 | 26,10 | -2,06% | - |
| 02.09.2025 | 27,76 | 27,81 | 26,60 | 26,65 | -4,21% | - |
| 01.09.2025 | 27,04 | 28,07 | 26,96 | 27,82 | 2,92% | - |
| 29.08.2025 | 26,95 | 27,30 | 26,95 | 27,03 | 0,19% | - |
| 28.08.2025 | 26,73 | 27,30 | 26,73 | 26,98 | 0,94% | - |
| 27.08.2025 | 26,35 | 26,75 | 26,22 | 26,73 | 1,37% | - |
| 26.08.2025 | 26,28 | 26,37 | 26,04 | 26,37 | 0,23% | - |
| 25.08.2025 | 26,11 | 26,47 | 26,06 | 26,31 | 0,65% | - |
| 22.08.2025 | 25,09 | 26,16 | 24,97 | 26,14 | 4,10% | - |
| 21.08.2025 | 25,07 | 25,32 | 24,98 | 25,11 | 0,08% | - |
| 20.08.2025 | 25,23 | 25,38 | 24,96 | 25,09 | -0,63% | - |
| 19.08.2025 | 24,69 | 25,25 | 24,69 | 25,25 | 2,19% | - |
| 18.08.2025 | 24,98 | 25,21 | 24,64 | 24,71 | -0,96% | - |
| 15.08.2025 | 25,06 | 25,32 | 24,94 | 24,95 | -0,44% | - |
| 14.08.2025 | 24,46 | 25,13 | 24,40 | 25,06 | 2,29% | - |
| 13.08.2025 | 24,49 | 24,63 | 24,25 | 24,50 | 0,12% | - |
| 12.08.2025 | 24,48 | 24,52 | 24,22 | 24,47 | 0,04% | - |
| 11.08.2025 | 24,70 | 24,79 | 24,44 | 24,46 | -0,89% | - |
| 08.08.2025 | 24,82 | 24,84 | 24,43 | 24,68 | -0,52% | - |
| 07.08.2025 | 24,41 | 24,91 | 24,35 | 24,81 | 1,81% | - |
| 06.08.2025 | 24,82 | 25,10 | 24,36 | 24,37 | -1,58% | - |
| 05.08.2025 | 24,63 | 24,86 | 24,37 | 24,76 | 0,61% | - |
| 04.08.2025 | 24,54 | 24,70 | 24,28 | 24,61 | 0,33% | - |
| 01.08.2025 | 25,29 | 25,29 | 24,39 | 24,53 | -3,01% | - |
| 31.07.2025 | 25,54 | 25,85 | 25,27 | 25,29 | -0,98% | - |
| 30.07.2025 | 25,65 | 25,71 | 25,24 | 25,54 | -0,35% | - |
| 29.07.2025 | 25,63 | 25,91 | 25,30 | 25,63 | 0,23% | - |
| 28.07.2025 | 25,99 | 26,58 | 25,56 | 25,57 | -1,62% | - |