34,120€
1,04%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 34,41 | 35,10 | 34,09 | 34,12 | 1,04% | - |
| 13.02.2026 | 34,10 | 34,16 | 33,75 | 33,77 | -2,20% | - |
| 12.02.2026 | 34,69 | 35,03 | 34,52 | 34,53 | -3,17% | - |
| 11.02.2026 | 36,61 | 36,72 | 35,54 | 35,66 | -3,78% | - |
| 10.02.2026 | 38,11 | 38,17 | 36,55 | 37,06 | -1,91% | - |
| 09.02.2026 | 38,65 | 38,74 | 37,42 | 37,78 | 0,37% | - |
| 06.02.2026 | 37,88 | 37,92 | 37,56 | 37,64 | 0,72% | - |
| 05.02.2026 | 38,05 | 38,12 | 37,31 | 37,37 | -1,76% | - |
| 04.02.2026 | 37,18 | 38,08 | 37,03 | 38,04 | 3,45% | - |
| 03.02.2026 | 36,44 | 36,78 | 36,44 | 36,77 | 1,13% | - |
| 02.02.2026 | 36,34 | 36,46 | 35,76 | 36,36 | -2,13% | - |
| 30.01.2026 | 37,56 | 37,63 | 37,11 | 37,15 | -1,20% | - |
| 29.01.2026 | 37,24 | 37,86 | 37,19 | 37,60 | 0,97% | - |
| 28.01.2026 | 37,41 | 37,49 | 36,92 | 37,24 | -0,29% | - |
| 27.01.2026 | 37,31 | 37,38 | 37,12 | 37,35 | 0,19% | - |
| 26.01.2026 | 37,96 | 38,14 | 37,05 | 37,28 | -0,59% | - |
| 23.01.2026 | 37,80 | 37,89 | 37,41 | 37,50 | -0,77% | - |
| 22.01.2026 | 37,14 | 37,81 | 37,12 | 37,79 | 1,86% | - |
| 21.01.2026 | 37,02 | 37,19 | 36,50 | 37,10 | 0,35% | - |
| 20.01.2026 | 36,90 | 37,05 | 36,39 | 36,97 | -0,11% | - |
| 19.01.2026 | 38,19 | 38,19 | 36,84 | 37,01 | -3,77% | - |
| 16.01.2026 | 38,21 | 38,46 | 37,75 | 38,46 | 0,73% | - |
| 15.01.2026 | 37,29 | 38,21 | 37,26 | 38,18 | 2,39% | - |
| 14.01.2026 | 37,37 | 37,56 | 37,23 | 37,29 | -0,35% | - |
| 13.01.2026 | 37,32 | 37,59 | 36,85 | 37,42 | 0,67% | - |
| 12.01.2026 | 37,64 | 37,71 | 37,14 | 37,17 | -0,61% | - |
| 09.01.2026 | 37,58 | 37,64 | 37,31 | 37,40 | -0,45% | - |
| 08.01.2026 | 38,50 | 38,55 | 37,54 | 37,57 | -2,52% | - |
| 07.01.2026 | 36,90 | 38,55 | 36,90 | 38,54 | 4,50% | - |
| 06.01.2026 | 36,93 | 36,93 | 36,88 | 36,88 | 0,27% | - |
| 05.01.2026 | 36,71 | 37,04 | 36,69 | 36,78 | 0,49% | - |
| 02.01.2026 | 36,66 | 36,91 | 36,24 | 36,60 | 0,38% | - |
| 30.12.2025 | 36,53 | 36,64 | 36,35 | 36,46 | -0,19% | - |
| 29.12.2025 | 35,58 | 36,58 | 35,25 | 36,53 | 2,84% | 3,00 |
| 23.12.2025 | 35,48 | 35,60 | 35,20 | 35,52 | 0,06% | - |
| 22.12.2025 | 35,60 | 35,70 | 35,36 | 35,50 | 1,20% | - |
| 19.12.2025 | 35,13 | 35,18 | 34,83 | 35,08 | -0,14% | - |
| 18.12.2025 | 34,67 | 35,13 | 34,60 | 35,13 | -1,21% | - |
| 17.12.2025 | 35,48 | 35,56 | 35,48 | 35,56 | 0,17% | - |
| 16.12.2025 | 35,27 | 35,50 | 35,01 | 35,50 | 0,42% | - |
| 15.12.2025 | 36,17 | 36,23 | 35,15 | 35,35 | -1,97% | - |
| 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% | - |