24,480€
-4,75%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,72 | 25,72 | 24,10 | 24,49 | -4,71% | - |
| 03.04.2025 | 25,67 | 26,61 | 25,47 | 25,70 | -1,95% | - |
| 02.04.2025 | 26,15 | 26,23 | 25,42 | 26,21 | 0,11% | - |
| 01.04.2025 | 25,69 | 26,24 | 25,65 | 26,18 | 1,77% | - |
| 31.03.2025 | 26,70 | 27,28 | 25,70 | 25,73 | -3,65% | - |
| 28.03.2025 | 27,55 | 27,60 | 26,70 | 26,70 | -3,44% | - |
| 27.03.2025 | 27,98 | 27,98 | 27,28 | 27,65 | -0,90% | - |
| 26.03.2025 | 27,88 | 28,15 | 27,78 | 27,90 | -0,18% | - |
| 25.03.2025 | 26,95 | 27,95 | 26,90 | 27,95 | 3,81% | - |
| 24.03.2025 | 27,00 | 27,35 | 26,80 | 26,93 | -0,37% | - |
| 21.03.2025 | 27,60 | 27,60 | 26,93 | 27,03 | -2,08% | - |
| 20.03.2025 | 27,93 | 28,03 | 26,80 | 27,60 | -1,25% | - |
| 19.03.2025 | 28,03 | 28,15 | 27,78 | 27,95 | -0,53% | - |
| 18.03.2025 | 28,08 | 28,50 | 27,95 | 28,10 | -0,18% | - |
| 17.03.2025 | 27,70 | 28,28 | 27,50 | 28,15 | 1,35% | - |
| 14.03.2025 | 27,03 | 27,93 | 26,95 | 27,78 | 2,78% | - |
| 13.03.2025 | 27,88 | 27,93 | 26,95 | 27,03 | -3,14% | - |
| 12.03.2025 | 27,50 | 28,23 | 27,38 | 27,90 | 1,45% | - |
| 11.03.2025 | 28,70 | 28,88 | 27,40 | 27,50 | -3,85% | - |
| 10.03.2025 | 28,85 | 29,23 | 28,30 | 28,60 | -1,04% | - |
| 07.03.2025 | 28,45 | 28,90 | 28,30 | 28,90 | 1,58% | - |
| 06.03.2025 | 27,55 | 28,55 | 27,50 | 28,45 | 3,45% | - |
| 05.03.2025 | 26,75 | 27,95 | 26,70 | 27,50 | 2,90% | - |
| 04.03.2025 | 28,80 | 28,80 | 26,65 | 26,73 | -7,20% | 250,00 |
| 03.03.2025 | 27,85 | 28,83 | 27,83 | 28,80 | 3,41% | - |
| 28.02.2025 | 28,43 | 28,50 | 27,80 | 27,85 | -2,11% | - |
| 27.02.2025 | 29,53 | 29,55 | 28,45 | 28,45 | -3,56% | - |
| 26.02.2025 | 28,90 | 29,90 | 28,90 | 29,50 | 1,90% | - |
| 25.02.2025 | 29,05 | 29,70 | 28,90 | 28,95 | -0,34% | - |
| 24.02.2025 | 30,40 | 30,63 | 29,05 | 29,05 | -4,44% | - |
| 21.02.2025 | 29,78 | 31,03 | 29,70 | 30,40 | 2,18% | - |
| 20.02.2025 | 30,68 | 30,73 | 29,00 | 29,75 | -2,86% | - |
| 19.02.2025 | 30,93 | 31,48 | 29,45 | 30,63 | -0,97% | - |
| 18.02.2025 | 30,98 | 31,20 | 30,73 | 30,93 | -0,24% | - |
| 17.02.2025 | 30,33 | 31,00 | 30,28 | 31,00 | 2,23% | - |
| 14.02.2025 | 29,25 | 30,55 | 29,15 | 30,33 | 3,94% | - |
| 13.02.2025 | 29,20 | 29,30 | 28,58 | 29,18 | 0,09% | - |
| 12.02.2025 | 29,63 | 29,85 | 29,03 | 29,15 | -1,60% | - |
| 11.02.2025 | 29,38 | 29,78 | 29,35 | 29,63 | 0,77% | - |
| 10.02.2025 | 28,85 | 29,58 | 28,83 | 29,40 | 1,99% | - |
| 07.02.2025 | 28,78 | 28,88 | 28,48 | 28,83 | 0,17% | - |
| 06.02.2025 | 28,05 | 28,95 | 28,05 | 28,78 | 2,58% | - |
| 05.02.2025 | 28,90 | 28,95 | 28,05 | 28,05 | -2,94% | - |
| 04.02.2025 | 28,48 | 28,95 | 28,28 | 28,90 | 1,49% | - |
| 03.02.2025 | 28,73 | 28,78 | 27,55 | 28,48 | -0,87% | - |
| 31.01.2025 | 28,38 | 28,80 | 28,23 | 28,73 | 1,23% | - |
| 30.01.2025 | 28,03 | 28,60 | 28,03 | 28,38 | 1,25% | - |
| 29.01.2025 | 27,10 | 28,15 | 27,05 | 28,03 | 3,60% | - |
| 28.01.2025 | 26,65 | 27,10 | 26,65 | 27,05 | 1,50% | - |
| 27.01.2025 | 26,65 | 26,80 | 26,30 | 26,65 | -0,37% | - |
| 24.01.2025 | 26,43 | 27,05 | 26,40 | 26,75 | 1,33% | - |
| 23.01.2025 | 26,90 | 26,95 | 26,35 | 26,40 | -1,86% | - |
| 22.01.2025 | 26,85 | 27,33 | 26,85 | 26,90 | 0,19% | - |
| 21.01.2025 | 26,70 | 27,10 | 26,58 | 26,85 | 0,00% | - |
| 20.01.2025 | 26,95 | 27,00 | 26,50 | 26,85 | -0,37% | - |