29,010€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 26,26 | 26,29 | 25,79 | 25,99 | -1,07% | - |
| 24.07.2025 | 26,28 | 26,67 | 25,99 | 26,27 | 0,00% | - |
| 23.07.2025 | 25,89 | 26,72 | 25,89 | 26,27 | 1,43% | - |
| 22.07.2025 | 25,80 | 26,05 | 25,58 | 25,90 | 0,39% | - |
| 21.07.2025 | 25,74 | 26,10 | 25,73 | 25,80 | 0,23% | - |
| 18.07.2025 | 25,92 | 26,50 | 25,54 | 25,74 | -0,50% | - |
| 17.07.2025 | 24,41 | 26,39 | 23,81 | 25,87 | 5,81% | - |
| 16.07.2025 | 24,56 | 24,68 | 24,40 | 24,45 | -0,37% | - |
| 15.07.2025 | 24,36 | 24,95 | 24,28 | 24,54 | 0,74% | - |
| 14.07.2025 | 24,45 | 24,84 | 24,28 | 24,36 | -0,69% | - |
| 11.07.2025 | 25,04 | 25,17 | 24,53 | 24,53 | -1,96% | - |
| 10.07.2025 | 24,68 | 25,02 | 24,56 | 25,02 | 1,38% | - |
| 09.07.2025 | 24,31 | 24,86 | 23,98 | 24,68 | 1,61% | - |
| 08.07.2025 | 24,15 | 24,31 | 23,82 | 24,29 | 0,50% | - |
| 07.07.2025 | 24,19 | 24,42 | 23,89 | 24,17 | -0,08% | - |
| 04.07.2025 | 23,99 | 24,27 | 23,79 | 24,19 | 0,79% | - |
| 03.07.2025 | 24,03 | 24,23 | 24,00 | 24,00 | -0,12% | - |
| 02.07.2025 | 23,38 | 24,17 | 23,37 | 24,03 | 2,91% | - |
| 01.07.2025 | 23,33 | 23,39 | 22,81 | 23,35 | 0,09% | - |
| 30.06.2025 | 23,42 | 23,60 | 23,27 | 23,33 | -0,34% | - |
| 27.06.2025 | 22,73 | 23,42 | 22,68 | 23,41 | 2,90% | - |
| 26.06.2025 | 22,87 | 23,00 | 22,70 | 22,75 | -0,52% | - |
| 25.06.2025 | 22,78 | 23,09 | 22,72 | 22,87 | 0,35% | - |
| 24.06.2025 | 22,10 | 22,91 | 22,10 | 22,79 | 3,69% | - |
| 23.06.2025 | 22,06 | 22,23 | 21,81 | 21,98 | -0,54% | - |
| 20.06.2025 | 22,38 | 22,38 | 22,08 | 22,10 | -0,72% | - |
| 19.06.2025 | 22,12 | 22,53 | 22,01 | 22,26 | 0,36% | - |
| 18.06.2025 | 22,88 | 22,90 | 22,16 | 22,18 | -2,89% | - |
| 17.06.2025 | 22,98 | 23,25 | 22,82 | 22,84 | -0,91% | - |
| 16.06.2025 | 22,58 | 23,13 | 22,49 | 23,05 | 2,22% | - |
| 13.06.2025 | 22,51 | 22,69 | 22,34 | 22,55 | -0,70% | - |
| 12.06.2025 | 23,26 | 23,28 | 22,61 | 22,71 | -2,62% | - |
| 11.06.2025 | 23,43 | 23,64 | 23,27 | 23,32 | -0,47% | - |
| 10.06.2025 | 23,37 | 23,71 | 23,24 | 23,43 | 0,34% | - |
| 09.06.2025 | 22,98 | 23,87 | 22,96 | 23,35 | 1,52% | - |
| 06.06.2025 | 23,30 | 23,30 | 22,84 | 23,00 | -1,16% | - |
| 05.06.2025 | 22,84 | 23,43 | 22,83 | 23,27 | 1,79% | - |
| 04.06.2025 | 22,87 | 23,10 | 22,74 | 22,86 | 0,18% | - |
| 03.06.2025 | 22,37 | 23,00 | 22,31 | 22,82 | 2,01% | - |
| 02.06.2025 | 22,96 | 23,35 | 22,36 | 22,37 | -2,82% | - |
| 30.05.2025 | 24,05 | 24,05 | 23,00 | 23,02 | -4,20% | - |
| 29.05.2025 | 24,00 | 24,50 | 23,83 | 24,03 | 0,88% | - |