28,450€
-0,61%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 28,68 | 28,98 | 28,28 | 28,68 | -2,63% | - |
| 05.06.2026 | 29,43 | 29,93 | 29,30 | 29,45 | -1,42% | - |
| 04.06.2026 | 29,78 | 30,25 | 29,53 | 29,88 | 0,67% | - |
| 03.06.2026 | 30,35 | 30,35 | 29,53 | 29,68 | -0,92% | - |
| 02.06.2026 | 29,60 | 30,13 | 29,60 | 29,95 | 1,18% | - |
| 01.06.2026 | 30,63 | 30,75 | 29,33 | 29,60 | -6,85% | - |
| 27.05.2026 | 31,73 | 31,83 | 31,63 | 31,78 | -0,08% | - |
| 26.05.2026 | 32,13 | 32,25 | 31,73 | 31,80 | -1,40% | - |
| 25.05.2026 | 31,55 | 32,63 | 31,28 | 32,25 | 2,30% | - |
| 22.05.2026 | 32,85 | 33,30 | 31,43 | 31,53 | -3,45% | - |
| 21.05.2026 | 32,23 | 32,90 | 32,20 | 32,65 | 1,87% | - |
| 20.05.2026 | 31,28 | 32,68 | 31,28 | 32,05 | 1,34% | - |
| 19.05.2026 | 30,28 | 31,65 | 30,25 | 31,63 | 3,43% | - |
| 18.05.2026 | 30,85 | 31,03 | 29,88 | 30,58 | -1,69% | - |
| 15.05.2026 | 31,23 | 31,85 | 30,75 | 31,10 | -0,88% | - |
| 13.05.2026 | 31,43 | 31,60 | 30,98 | 31,38 | -1,49% | - |
| 12.05.2026 | 32,25 | 32,40 | 31,43 | 31,85 | -0,08% | - |
| 11.05.2026 | 31,85 | 32,30 | 31,33 | 31,88 | 0,16% | - |
| 08.05.2026 | 32,50 | 32,83 | 31,55 | 31,83 | -2,23% | - |
| 07.05.2026 | 31,93 | 32,68 | 31,85 | 32,55 | 1,48% | - |
| 06.05.2026 | 30,68 | 32,08 | 30,55 | 32,08 | 5,77% | - |
| 05.05.2026 | 29,80 | 30,38 | 29,40 | 30,33 | -3,19% | - |
| 04.05.2026 | 31,05 | 31,53 | 30,65 | 31,33 | 0,32% | - |
| 30.04.2026 | 29,98 | 31,43 | 29,88 | 31,23 | 2,71% | - |
| 29.04.2026 | 30,90 | 30,90 | 30,00 | 30,40 | -1,86% | - |
| 28.04.2026 | 30,83 | 31,30 | 29,93 | 30,98 | -0,96% | - |
| 27.04.2026 | 32,03 | 32,33 | 29,20 | 31,28 | -2,42% | - |
| 24.04.2026 | 32,48 | 32,83 | 31,75 | 32,05 | -1,46% | - |
| 23.04.2026 | 32,38 | 32,93 | 32,15 | 32,53 | -0,61% | - |
| 22.04.2026 | 33,15 | 33,23 | 32,35 | 32,73 | -1,80% | - |
| 21.04.2026 | 33,30 | 33,83 | 32,85 | 33,33 | -0,52% | - |
| 20.04.2026 | 32,85 | 33,58 | 32,80 | 33,50 | 3,08% | - |
| 17.04.2026 | 33,10 | 33,43 | 32,30 | 32,50 | -0,69% | - |
| 16.04.2026 | 32,63 | 33,18 | 32,55 | 32,73 | 0,46% | - |
| 15.04.2026 | 33,40 | 33,43 | 32,35 | 32,58 | -2,62% | - |
| 14.04.2026 | 33,60 | 34,08 | 32,88 | 33,45 | -1,55% | - |
| 13.04.2026 | 33,33 | 33,98 | 32,80 | 33,98 | 0,82% | - |
| 10.04.2026 | 33,00 | 34,10 | 32,75 | 33,70 | 2,20% | - |
| 09.04.2026 | 32,88 | 33,23 | 32,33 | 32,98 | -0,83% | - |
| 08.04.2026 | 32,60 | 34,20 | 31,98 | 33,25 | 5,06% | - |
| 07.04.2026 | 31,40 | 32,28 | 31,18 | 31,65 | 0,70% | - |
| 02.04.2026 | 31,62 | 32,03 | 31,24 | 31,43 | -2,24% | - |
| 01.04.2026 | 32,01 | 33,14 | 31,65 | 32,15 | 1,77% | - |
| 31.03.2026 | 31,06 | 32,07 | 30,77 | 31,59 | 2,00% | - |
| 30.03.2026 | 30,87 | 31,20 | 29,81 | 30,97 | 0,23% | - |
| 27.03.2026 | 31,48 | 31,50 | 30,65 | 30,90 | -1,84% | - |
| 26.03.2026 | 31,48 | 31,91 | 30,98 | 31,48 | -0,54% | - |
| 25.03.2026 | 31,24 | 31,87 | 30,79 | 31,65 | 2,43% | - |
| 24.03.2026 | 30,55 | 31,50 | 30,53 | 30,90 | 0,49% | - |
| 23.03.2026 | 30,28 | 31,77 | 29,14 | 30,75 | -0,23% | - |
| 20.03.2026 | 30,90 | 31,68 | 30,51 | 30,82 | -1,25% | - |
| 19.03.2026 | 31,75 | 32,54 | 30,44 | 31,21 | -2,16% | - |
| 18.03.2026 | 32,11 | 33,06 | 31,78 | 31,90 | 0,19% | - |
| 17.03.2026 | 31,70 | 32,58 | 31,28 | 31,84 | -0,13% | - |
| 16.03.2026 | 31,95 | 32,28 | 31,18 | 31,88 | 0,41% | - |
| 13.03.2026 | 32,72 | 32,72 | 31,52 | 31,75 | -3,02% | - |
| 12.03.2026 | 33,07 | 33,31 | 32,70 | 32,74 | -1,77% | - |
| 11.03.2026 | 34,32 | 34,32 | 33,27 | 33,33 | -3,45% | - |
| 10.03.2026 | 32,99 | 34,52 | 32,95 | 34,52 | 4,16% | - |
| 09.03.2026 | 32,96 | 33,57 | 32,63 | 33,14 | -2,36% | - |
| 06.03.2026 | 34,03 | 34,26 | 33,90 | 33,94 | 0,15% | - |
| 05.03.2026 | 34,35 | 34,50 | 33,87 | 33,89 | 2,76% | - |
| 04.03.2026 | 32,91 | 33,20 | 32,71 | 32,98 | 0,37% | - |
| 03.03.2026 | 33,57 | 33,86 | 32,81 | 32,86 | -3,44% | - |
| 02.03.2026 | 34,27 | 34,86 | 33,76 | 34,03 | -1,73% | - |
| 27.02.2026 | 34,81 | 34,95 | 34,61 | 34,63 | -0,32% | - |
| 26.02.2026 | 34,70 | 34,90 | 34,54 | 34,74 | -1,03% | - |
| 25.02.2026 | 35,15 | 35,31 | 34,94 | 35,10 | -0,14% | - |
| 24.02.2026 | 33,99 | 35,34 | 33,91 | 35,15 | 2,24% | - |
| 23.02.2026 | 34,16 | 34,40 | 33,64 | 34,38 | 0,29% | - |
| 20.02.2026 | 34,32 | 34,35 | 33,77 | 34,28 | 1,81% | - |
| 19.02.2026 | 33,95 | 34,27 | 33,26 | 33,67 | -0,88% | - |
| 18.02.2026 | 33,77 | 34,54 | 31,61 | 33,97 | 0,65% | - |
| 17.02.2026 | 34,02 | 34,16 | 33,17 | 33,75 | -1,08% | - |
| 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% | - |