26,500€
0,19%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,58 | 26,63 | 26,50 | 26,53 | 0,28% | - |
| 11.11.2026 | 26,65 | 26,90 | 26,43 | 26,45 | -1,49% | - |
| 10.11.2026 | 26,33 | 26,95 | 26,33 | 26,85 | 3,07% | - |
| 09.11.2026 | 26,00 | 26,08 | 26,00 | 26,05 | -3,16% | - |
| 05.11.2026 | 26,80 | 27,00 | 26,70 | 26,90 | 0,75% | - |
| 04.11.2026 | 26,68 | 27,13 | 26,68 | 26,70 | -1,66% | - |
| 03.11.2026 | 26,60 | 27,20 | 26,28 | 27,15 | 3,72% | - |
| 30.10.2026 | 26,55 | 26,58 | 26,13 | 26,18 | 0,77% | - |
| 29.10.2026 | 25,98 | 26,00 | 25,93 | 25,98 | 1,17% | - |
| 28.10.2026 | 26,80 | 26,90 | 25,63 | 25,68 | -2,00% | - |
| 27.10.2026 | 27,93 | 28,13 | 25,48 | 26,20 | -6,26% | - |
| 26.10.2026 | 27,68 | 28,05 | 27,40 | 27,95 | 0,36% | - |
| 22.10.2026 | 28,18 | 28,33 | 27,78 | 27,85 | -1,15% | - |
| 20.10.2026 | 28,08 | 28,18 | 27,68 | 28,18 | -0,27% | - |
| 16.10.2026 | 28,28 | 28,48 | 28,20 | 28,25 | -1,05% | - |
| 14.10.2026 | 28,50 | 28,88 | 28,20 | 28,55 | 0,09% | - |
| 12.10.2026 | 28,38 | 28,63 | 28,38 | 28,53 | 2,89% | - |
| 08.10.2026 | 27,88 | 27,95 | 27,53 | 27,73 | -0,81% | - |
| 07.10.2026 | 28,60 | 28,65 | 27,95 | 27,95 | -2,87% | - |
| 06.10.2026 | 27,83 | 29,35 | 27,78 | 28,78 | 4,73% | - |
| 05.10.2026 | 27,45 | 27,53 | 27,38 | 27,48 | -0,18% | - |
| 01.10.2026 | 27,63 | 27,65 | 27,30 | 27,53 | -0,36% | - |
| 30.09.2026 | 27,33 | 27,83 | 27,33 | 27,63 | 2,22% | - |
| 29.09.2026 | 26,83 | 27,05 | 26,83 | 27,03 | 0,75% | - |
| 28.09.2026 | 26,73 | 26,90 | 26,73 | 26,83 | 0,09% | - |
| 25.09.2026 | 26,88 | 27,00 | 26,75 | 26,80 | -1,47% | - |
| 24.09.2026 | 26,98 | 27,23 | 26,75 | 27,20 | 0,74% | - |
| 23.09.2026 | 28,33 | 28,35 | 26,95 | 27,00 | -4,68% | - |
| 22.09.2026 | 27,45 | 28,38 | 27,40 | 28,33 | 2,72% | - |
| 21.09.2026 | 27,43 | 27,85 | 27,43 | 27,58 | 0,18% | - |
| 18.09.2026 | 28,08 | 28,08 | 27,43 | 27,53 | -1,78% | - |
| 17.09.2026 | 27,83 | 28,15 | 27,65 | 28,03 | 3,22% | - |
| 15.09.2026 | 27,25 | 27,25 | 27,10 | 27,15 | -1,00% | - |
| 14.09.2026 | 28,13 | 28,13 | 27,20 | 27,43 | -3,52% | - |
| 11.09.2026 | 27,20 | 28,85 | 27,13 | 28,43 | 2,99% | - |
| 10.09.2026 | 27,23 | 28,03 | 27,18 | 27,60 | 1,01% | - |
| 09.09.2026 | 27,98 | 27,98 | 27,25 | 27,33 | -4,12% | - |
| 08.09.2026 | 28,50 | 28,50 | 28,48 | 28,50 | 1,88% | - |
| 07.09.2026 | 28,08 | 28,08 | 27,95 | 27,98 | 0,00% | - |
| 04.09.2026 | 28,03 | 28,13 | 27,78 | 27,98 | -0,36% | - |
| 03.09.2026 | 27,83 | 28,08 | 27,63 | 28,08 | 0,36% | - |
| 01.09.2026 | 28,13 | 29,28 | 27,88 | 27,98 | -0,89% | - |
| 31.08.2026 | 28,48 | 28,63 | 28,18 | 28,23 | -1,57% | - |
| 28.08.2026 | 28,45 | 28,98 | 28,43 | 28,68 | 0,17% | - |
| 27.08.2026 | 28,60 | 28,70 | 28,48 | 28,63 | -0,09% | - |
| 26.08.2026 | 29,08 | 29,33 | 28,60 | 28,65 | 0,09% | - |
| 25.08.2026 | 28,70 | 28,95 | 28,63 | 28,63 | -1,21% | - |
| 24.08.2026 | 28,98 | 29,05 | 28,68 | 28,98 | -0,60% | - |
| 21.08.2026 | 28,48 | 29,18 | 28,45 | 29,15 | 2,73% | - |
| 20.08.2026 | 28,23 | 28,43 | 28,03 | 28,38 | -0,35% | - |
| 19.08.2026 | 28,30 | 28,60 | 28,25 | 28,48 | -0,26% | - |
| 18.08.2026 | 28,48 | 28,78 | 28,38 | 28,55 | -0,52% | - |
| 17.08.2026 | 28,83 | 29,05 | 28,58 | 28,70 | 0,26% | - |
| 14.08.2026 | 28,73 | 28,93 | 28,35 | 28,63 | 0,17% | - |
| 13.08.2026 | 28,50 | 28,65 | 28,40 | 28,58 | -0,44% | - |
| 12.08.2026 | 28,98 | 29,03 | 28,65 | 28,70 | -1,29% | - |
| 11.08.2026 | 29,08 | 29,10 | 29,08 | 29,08 | -0,17% | - |
| 10.08.2026 | 29,55 | 29,55 | 29,08 | 29,13 | -2,51% | - |
| 07.08.2026 | 29,83 | 29,95 | 29,60 | 29,88 | 0,17% | - |
| 06.08.2026 | 29,73 | 29,88 | 29,50 | 29,83 | -1,57% | - |
| 05.08.2026 | 29,95 | 30,30 | 29,78 | 30,30 | 0,50% | - |
| 03.08.2026 | 29,95 | 30,20 | 29,88 | 30,15 | 0,58% | - |
| 31.07.2026 | 30,15 | 30,55 | 29,78 | 29,98 | -1,07% | - |
| 30.07.2026 | 29,83 | 30,30 | 29,48 | 30,30 | 1,42% | - |
| 29.07.2026 | 29,78 | 29,93 | 29,73 | 29,88 | 1,88% | - |
| 28.07.2026 | 29,23 | 29,50 | 29,13 | 29,33 | 0,00% | - |
| 27.07.2026 | 29,20 | 29,70 | 29,15 | 29,33 | 0,51% | - |
| 24.07.2026 | 28,73 | 29,28 | 28,65 | 29,18 | 1,66% | - |
| 23.07.2026 | 28,63 | 28,70 | 28,20 | 28,70 | 0,79% | - |
| 22.07.2026 | 27,80 | 28,50 | 27,55 | 28,48 | 1,42% | - |
| 21.07.2026 | 27,70 | 28,15 | 27,50 | 28,08 | 0,90% | - |
| 20.07.2026 | 29,23 | 29,38 | 27,83 | 27,83 | -3,39% | - |
| 17.07.2026 | 30,30 | 30,35 | 28,55 | 28,80 | -4,56% | - |
| 16.07.2026 | 30,08 | 30,48 | 30,00 | 30,18 | 0,08% | - |
| 15.07.2026 | 29,73 | 30,15 | 29,38 | 30,15 | 0,67% | - |
| 14.07.2026 | 28,28 | 30,05 | 28,10 | 29,95 | 6,11% | - |
| 13.07.2026 | 28,50 | 28,50 | 27,80 | 28,23 | -0,53% | - |
| 10.07.2026 | 28,48 | 28,48 | 28,38 | 28,38 | -0,09% | - |
| 09.07.2026 | 27,95 | 28,83 | 27,88 | 28,40 | -0,79% | - |
| 08.07.2026 | 28,95 | 28,95 | 28,25 | 28,63 | -4,02% | - |
| 07.07.2026 | 29,88 | 29,93 | 29,55 | 29,83 | -0,17% | - |
| 06.07.2026 | 30,00 | 30,00 | 29,58 | 29,88 | -0,25% | - |
| 03.07.2026 | 29,05 | 30,30 | 28,98 | 29,95 | 2,83% | - |
| 02.07.2026 | 28,28 | 29,23 | 27,98 | 29,13 | 3,83% | - |
| 01.07.2026 | 28,68 | 28,73 | 27,85 | 28,05 | -2,35% | - |
| 30.06.2026 | 27,68 | 29,18 | 27,65 | 28,73 | 4,36% | - |
| 29.06.2026 | 27,78 | 28,13 | 27,53 | 27,53 | -1,34% | - |
| 26.06.2026 | 28,38 | 28,38 | 27,80 | 27,90 | -0,53% | - |
| 25.06.2026 | 27,90 | 28,48 | 27,45 | 28,05 | 1,91% | - |
| 24.06.2026 | 27,93 | 28,53 | 27,40 | 27,53 | -2,48% | - |
| 23.06.2026 | 28,80 | 28,80 | 27,95 | 28,23 | -1,57% | - |
| 22.06.2026 | 29,13 | 29,48 | 28,25 | 28,68 | -1,04% | - |
| 18.06.2026 | 29,25 | 29,38 | 28,70 | 28,98 | -2,11% | - |
| 17.06.2026 | 29,63 | 29,78 | 29,18 | 29,60 | 1,63% | - |
| 16.06.2026 | 29,48 | 29,70 | 29,13 | 29,13 | -1,69% | - |
| 15.06.2026 | 29,28 | 30,20 | 29,23 | 29,63 | 2,24% | - |
| 12.06.2026 | 28,50 | 29,68 | 28,50 | 28,98 | 3,76% | - |
| 11.06.2026 | 27,78 | 28,18 | 27,48 | 27,93 | 0,27% | - |
| 10.06.2026 | 28,23 | 28,50 | 27,60 | 27,85 | -3,88% | - |
| 09.06.2026 | 28,78 | 29,18 | 28,33 | 28,98 | 1,05% | - |