VGP NV VGP
EURONEXT · Belgien · Finanzen
€66,30-0,80 (-1,19 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66,50 | -0,89 % | €66,50 | €67,60 | €65,80 | 19,92K |
| 2026-09-30 | €67,10 | -2,61 % | €69,40 | €69,75 | €67,10 | 54,50K |
| 2026-09-29 | €68,90 | +1,47 % | €68,30 | €70,20 | €68,00 | 17,46K |
| 2026-09-28 | €67,90 | -1,31 % | €69,40 | €70,20 | €67,90 | 23,70K |
| 2026-09-25 | €68,80 | +0,73 % | €69,20 | €70,00 | €68,70 | 24,38K |
| 2026-09-24 | €68,30 | -3,12 % | €70,40 | €70,90 | €68,30 | 35,38K |
| 2026-09-23 | €70,50 | -1,40 % | €71,90 | €71,90 | €70,40 | 18,84K |
| 2026-09-22 | €71,50 | -0,28 % | €71,70 | €72,30 | €70,70 | 25,26K |
| 2026-09-21 | €71,70 | 0,00 % | €72,00 | €72,20 | €71,30 | 23,73K |
| 2026-09-18 | €71,70 | -1,38 % | €72,20 | €73,40 | €71,30 | 332,90K |
| 2026-09-17 | €72,70 | +1,54 % | €72,00 | €73,00 | €72,00 | 19,71K |
| 2026-09-16 | €71,60 | +0,85 % | €71,50 | €72,40 | €71,50 | 16,77K |
| 2026-09-15 | €71,00 | 0,00 % | €71,00 | €71,50 | €70,30 | 28,53K |
| 2026-09-14 | €71,00 | -0,56 % | €70,80 | €71,60 | €70,50 | 26,16K |
| 2026-09-11 | €71,40 | -0,28 % | €72,00 | €72,30 | €71,20 | 25,87K |
| 2026-09-10 | €71,60 | -3,50 % | €74,10 | €74,80 | €71,60 | 46,81K |
| 2026-09-09 | €74,20 | -5,24 % | €78,20 | €78,70 | €74,20 | 30,66K |
| 2026-09-08 | €78,30 | -0,38 % | €78,60 | €79,20 | €78,20 | 17,57K |
| 2026-09-07 | €78,60 | -0,88 % | €79,00 | €79,50 | €78,30 | 10,90K |
| 2026-09-04 | €79,30 | -4,46 % | €82,90 | €83,30 | €79,30 | 29,66K |
| 2026-09-03 | €83,00 | +3,36 % | €80,60 | €83,00 | €80,50 | 27,23K |
| 2026-09-02 | €80,30 | -0,86 % | €80,10 | €80,90 | €79,80 | 15,52K |
| 2026-09-01 | €81,00 | +1,25 % | €80,00 | €81,00 | €78,80 | 26,88K |
| 2026-08-31 | €80,00 | -1,72 % | €81,40 | €81,90 | €80,00 | 43,37K |
| 2026-08-28 | €81,40 | +0,99 % | €81,20 | €81,80 | €80,80 | 8,52K |
| 2026-08-27 | €80,60 | -0,86 % | €81,00 | €81,50 | €80,15 | 7,87K |
| 2026-08-26 | €81,30 | -0,61 % | €82,50 | €82,50 | €81,00 | 12,29K |
| 2026-08-25 | €81,80 | +0,12 % | €81,90 | €82,60 | €81,40 | 20,50K |
| 2026-08-24 | €81,70 | +0,74 % | €80,90 | €82,30 | €80,90 | 14,49K |
| 2026-08-21 | €81,10 | +2,92 % | €78,80 | €81,10 | €78,80 | 18,35K |
| 2026-08-20 | €78,80 | -0,88 % | €79,10 | €79,70 | €75,60 | 41,09K |
| 2026-08-19 | €79,50 | +1,27 % | €77,90 | €79,90 | €77,50 | 14,44K |
| 2026-08-18 | €78,50 | -0,25 % | €78,30 | €78,80 | €77,70 | 16,45K |
| 2026-08-17 | €78,70 | -1,38 % | €79,50 | €80,00 | €78,10 | 19,74K |
| 2026-08-14 | €79,80 | 0,00 % | €80,40 | €80,60 | €78,60 | 15,81K |
| 2026-08-13 | €79,80 | -0,50 % | €80,30 | €81,25 | €79,60 | 15,17K |
| 2026-08-12 | €80,20 | +0,25 % | €80,00 | €80,80 | €79,60 | 22,84K |
| 2026-08-11 | €80,00 | -0,12 % | €80,10 | €80,80 | €79,60 | 19,61K |
| 2026-08-10 | €80,10 | -2,32 % | €81,90 | €81,90 | €80,10 | 16,74K |
| 2026-08-07 | €82,00 | -1,56 % | €83,30 | €83,30 | €82,00 | 12,62K |
| 2026-08-06 | €83,30 | -1,88 % | €85,00 | €85,40 | €83,30 | 11,85K |
| 2026-08-05 | €84,90 | -0,47 % | €85,60 | €86,30 | €84,30 | 15,91K |
| 2026-08-04 | €85,30 | -0,35 % | €86,00 | €86,30 | €85,30 | 9,21K |
| 2026-08-03 | €85,60 | +1,42 % | €84,40 | €86,80 | €84,40 | 12,47K |
| 2026-07-31 | €84,40 | -0,82 % | €85,30 | €86,30 | €84,40 | 14,67K |
| 2026-07-30 | €85,10 | -1,05 % | €85,80 | €86,20 | €83,80 | 14,41K |
| 2026-07-29 | €86,00 | -0,58 % | €86,30 | €86,50 | €85,20 | 12,95K |
| 2026-07-28 | €86,50 | +2,37 % | €85,00 | €86,50 | €84,50 | 22,15K |
| 2026-07-27 | €84,50 | +0,12 % | €85,30 | €85,60 | €84,20 | 21,71K |
| 2026-07-24 | €84,40 | +1,44 % | €84,20 | €85,30 | €83,50 | 17,43K |
| 2026-07-23 | €83,20 | +0,60 % | €83,00 | €84,60 | €82,50 | 14,22K |
| 2026-07-22 | €82,70 | +1,97 % | €81,60 | €83,30 | €81,20 | 20,50K |
| 2026-07-21 | €81,10 | +1,37 % | €80,30 | €81,50 | €79,40 | 12,91K |
| 2026-07-20 | €80,00 | -0,37 % | €80,10 | €80,90 | €79,50 | 10,49K |
| 2026-07-17 | €80,30 | -0,37 % | €80,60 | €81,40 | €80,00 | 12,23K |
| 2026-07-16 | €80,60 | -2,89 % | €83,00 | €83,30 | €80,20 | 22,53K |
| 2026-07-15 | €83,00 | +1,10 % | €81,50 | €83,00 | €80,40 | 10,57K |
| 2026-07-14 | €82,10 | +1,11 % | €80,60 | €82,10 | €79,50 | 15,77K |
| 2026-07-13 | €81,20 | -0,25 % | €81,00 | €81,80 | €80,30 | 11,48K |
| 2026-07-10 | €81,40 | -0,37 % | €81,80 | €82,80 | €81,10 | 11,58K |
| 2026-07-09 | €81,70 | -0,12 % | €82,40 | €83,10 | €81,50 | 12,02K |
| 2026-07-08 | €81,80 | -4,88 % | €85,00 | €85,00 | €81,50 | 18,80K |
| 2026-07-07 | €86,00 | -0,92 % | €86,50 | €87,30 | €85,20 | 22,38K |
| 2026-07-06 | €86,80 | -0,69 % | €87,20 | €87,80 | €86,20 | 12,57K |
| 2026-07-03 | €87,40 | +0,34 % | €86,70 | €87,50 | €86,70 | 9,04K |
| 2026-07-02 | €87,10 | +3,57 % | €84,30 | €87,50 | €84,30 | 15,81K |
| 2026-07-01 | €84,10 | -0,12 % | €84,80 | €85,20 | €83,70 | 19,95K |
| 2026-06-30 | €84,20 | +0,24 % | €84,20 | €85,50 | €84,10 | 29,91K |
| 2026-06-29 | €84,00 | -0,36 % | €84,30 | €85,20 | €83,40 | 24,81K |
| 2026-06-26 | €84,30 | 0,00 % | €84,30 | €86,50 | €83,40 | 16,86K |
| 2026-06-25 | €84,30 | +1,57 % | €83,50 | €85,60 | €83,50 | 27,61K |
| 2026-06-24 | €83,00 | +3,62 % | €80,60 | €83,30 | €80,60 | 18,74K |
| 2026-06-23 | €80,10 | -1,84 % | €80,60 | €81,60 | €79,90 | 17,05K |
| 2026-06-22 | €81,60 | -0,37 % | €81,90 | €81,90 | €79,20 | 26,22K |
| 2026-06-19 | €81,90 | -0,61 % | €82,20 | €82,40 | €81,90 | 17,44K |
| 2026-06-18 | €82,40 | +1,60 % | €81,40 | €83,60 | €81,00 | 24,27K |
| 2026-06-17 | €81,10 | -1,70 % | €82,30 | €82,50 | €80,90 | 17,77K |
| 2026-06-16 | €82,50 | -0,96 % | €83,10 | €83,30 | €82,40 | 19,98K |
| 2026-06-15 | €83,30 | +1,83 % | €83,90 | €85,50 | €82,70 | 31,71K |
| 2026-06-12 | €81,80 | +3,28 % | €80,00 | €81,80 | €80,00 | 25,68K |
| 2026-06-11 | €79,20 | +0,13 % | €78,60 | €79,50 | €77,50 | 36,32K |
| 2026-06-10 | €79,10 | +0,76 % | €78,80 | €79,50 | €77,70 | 13,60K |
| 2026-06-09 | €78,50 | +0,26 % | €78,50 | €79,50 | €78,50 | 16,81K |
| 2026-06-08 | €78,30 | -0,51 % | €78,00 | €78,80 | €77,50 | 20,39K |
| 2026-06-05 | €78,70 | +2,08 % | €77,00 | €79,10 | €76,60 | 37,28K |
| 2026-06-04 | €77,10 | 0,00 % | €77,20 | €78,10 | €76,70 | 19,01K |
| 2026-06-03 | €77,10 | -2,77 % | €78,50 | €79,00 | €77,10 | 22,57K |
| 2026-06-02 | €79,30 | -1,73 % | €81,40 | €82,20 | €78,60 | 23,03K |
| 2026-06-01 | €80,70 | -3,70 % | €83,60 | €83,60 | €80,70 | 22,25K |
| 2026-05-29 | €83,80 | -0,71 % | €84,80 | €85,40 | €83,80 | 76,22K |