24,690€
-0,48%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 24,03 | 24,14 | 23,75 | 23,82 | -1,04% | - |
| 27.05.2025 | 24,53 | 24,73 | 24,02 | 24,07 | -1,88% | - |
| 26.05.2025 | 24,24 | 24,75 | 23,92 | 24,53 | 2,68% | - |
| 23.05.2025 | 23,98 | 24,47 | 23,54 | 23,89 | -0,38% | - |
| 22.05.2025 | 24,69 | 24,71 | 23,95 | 23,98 | -2,72% | - |
| 21.05.2025 | 24,42 | 24,77 | 24,36 | 24,65 | 0,78% | - |
| 20.05.2025 | 24,36 | 24,59 | 24,36 | 24,46 | 0,16% | - |
| 19.05.2025 | 24,61 | 24,73 | 24,15 | 24,42 | -1,33% | - |
| 16.05.2025 | 24,85 | 25,04 | 24,64 | 24,75 | -0,32% | - |
| 15.05.2025 | 24,64 | 24,86 | 24,37 | 24,83 | 0,53% | - |
| 14.05.2025 | 26,03 | 26,03 | 24,64 | 24,70 | -5,11% | - |
| 13.05.2025 | 25,51 | 26,13 | 25,51 | 26,03 | 1,80% | - |
| 12.05.2025 | 24,67 | 25,90 | 24,59 | 25,57 | 4,45% | - |
| 09.05.2025 | 24,56 | 24,88 | 24,43 | 24,48 | -0,08% | - |
| 08.05.2025 | 24,43 | 24,77 | 24,12 | 24,50 | 0,49% | - |
| 07.05.2025 | 24,53 | 24,53 | 24,22 | 24,38 | -0,20% | - |
| 06.05.2025 | 24,63 | 24,77 | 24,08 | 24,43 | -1,05% | - |
| 05.05.2025 | 25,21 | 25,35 | 24,64 | 24,69 | -2,33% | - |
| 02.05.2025 | 24,78 | 25,34 | 24,63 | 25,28 | 2,56% | - |
| 30.04.2025 | 24,16 | 24,65 | 23,90 | 24,65 | 1,86% | - |
| 29.04.2025 | 24,18 | 24,99 | 24,06 | 24,20 | -0,08% | - |
| 28.04.2025 | 25,86 | 26,00 | 24,20 | 24,22 | -6,74% | - |
| 25.04.2025 | 25,55 | 26,16 | 25,55 | 25,97 | 1,52% | - |
| 24.04.2025 | 25,24 | 25,66 | 24,97 | 25,58 | 1,35% | - |
| 23.04.2025 | 24,60 | 25,67 | 24,32 | 25,24 | 3,91% | - |
| 22.04.2025 | 24,34 | 24,46 | 23,75 | 24,29 | -0,82% | - |
| 17.04.2025 | 24,19 | 24,52 | 23,92 | 24,49 | 1,96% | - |
| 16.04.2025 | 25,07 | 25,26 | 23,82 | 24,02 | -5,21% | - |
| 15.04.2025 | 24,55 | 25,56 | 24,55 | 25,34 | 3,22% | - |
| 14.04.2025 | 23,86 | 24,82 | 23,85 | 24,55 | 3,24% | - |
| 11.04.2025 | 24,05 | 24,09 | 23,10 | 23,78 | -0,75% | - |
| 10.04.2025 | 22,98 | 25,07 | 22,96 | 23,96 | 3,59% | - |
| 09.04.2025 | 23,75 | 23,87 | 22,23 | 23,13 | -3,18% | - |
| 08.04.2025 | 23,72 | 24,26 | 23,47 | 23,89 | 1,62% | - |
| 07.04.2025 | 23,91 | 24,55 | 22,76 | 23,51 | -4,20% | - |
| 04.04.2025 | 25,72 | 25,72 | 24,10 | 24,54 | -4,51% | - |
| 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% | - |