21,575€
0,23%
Echtzeit-Aktienkurs Vastned Retail N.V.
Bid:
Ask:
Aktienkurse zur Vastned Retail N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 21,58 | 21,63 | 21,48 | 21,58 | 0,23% | - |
| 30.12.2024 | 21,48 | 21,90 | 21,43 | 21,53 | 0,47% | - |
| 27.12.2024 | 21,65 | 21,70 | 21,43 | 21,43 | -1,04% | - |
| 23.12.2024 | 21,63 | 21,73 | 21,23 | 21,65 | 0,35% | - |
| 20.12.2024 | 20,80 | 21,75 | 20,78 | 21,58 | 3,11% | - |
| 19.12.2024 | 20,85 | 21,08 | 20,48 | 20,93 | 0,12% | - |
| 18.12.2024 | 21,40 | 21,83 | 20,80 | 20,90 | -2,34% | - |
| 17.12.2024 | 20,75 | 21,50 | 20,68 | 21,40 | 3,13% | - |
| 16.12.2024 | 20,70 | 20,93 | 20,48 | 20,75 | 0,24% | - |
| 13.12.2024 | 21,33 | 21,35 | 20,63 | 20,70 | -2,93% | - |
| 12.12.2024 | 21,88 | 21,93 | 21,28 | 21,33 | -2,51% | 15,00 |
| 11.12.2024 | 22,18 | 22,33 | 21,78 | 21,88 | -1,35% | - |
| 10.12.2024 | 22,75 | 22,78 | 22,03 | 22,18 | -2,42% | - |
| 09.12.2024 | 23,28 | 23,33 | 22,63 | 22,73 | -2,36% | - |
| 06.12.2024 | 23,28 | 23,43 | 23,03 | 23,28 | 0,00% | 205,00 |
| 05.12.2024 | 23,23 | 23,33 | 23,18 | 23,28 | 0,22% | - |
| 04.12.2024 | 23,28 | 23,48 | 23,18 | 23,23 | -0,21% | - |
| 03.12.2024 | 24,75 | 24,75 | 23,08 | 23,28 | -5,96% | - |
| 02.12.2024 | 24,53 | 24,88 | 24,38 | 24,75 | 0,41% | - |
| 29.11.2024 | 24,55 | 24,75 | 24,38 | 24,65 | 0,41% | - |
| 28.11.2024 | 24,53 | 24,63 | 24,28 | 24,55 | 0,10% | - |
| 27.11.2024 | 24,35 | 24,55 | 24,28 | 24,53 | 0,31% | 155,00 |
| 26.11.2024 | 24,25 | 24,48 | 24,25 | 24,45 | 0,00% | - |
| 25.11.2024 | 24,35 | 24,53 | 24,18 | 24,45 | 0,20% | - |
| 22.11.2024 | 24,20 | 24,40 | 24,03 | 24,40 | 0,83% | - |
| 21.11.2024 | 24,20 | 24,20 | 24,08 | 24,20 | 0,00% | - |
| 20.11.2024 | 24,15 | 24,33 | 23,98 | 24,20 | 0,21% | - |
| 19.11.2024 | 24,30 | 24,43 | 24,05 | 24,15 | -0,62% | - |
| 18.11.2024 | 24,40 | 24,45 | 24,13 | 24,30 | -0,21% | - |
| 15.11.2024 | 24,43 | 24,50 | 24,33 | 24,35 | -0,61% | - |
| 14.11.2024 | 24,33 | 24,55 | 24,13 | 24,50 | 0,62% | - |
| 13.11.2024 | 24,30 | 24,43 | 24,08 | 24,35 | 0,00% | - |
| 12.11.2024 | 24,40 | 24,43 | 24,08 | 24,35 | -0,20% | 24,00 |
| 11.11.2024 | 24,60 | 24,73 | 24,35 | 24,40 | -0,61% | 15,00 |
| 08.11.2024 | 24,60 | 24,68 | 24,38 | 24,55 | -0,20% | - |
| 07.11.2024 | 24,55 | 24,68 | 24,53 | 24,60 | 0,00% | 2,00 |
| 06.11.2024 | 24,55 | 24,68 | 24,08 | 24,60 | 0,00% | - |
| 05.11.2024 | 24,53 | 24,63 | 24,33 | 24,60 | 0,20% | - |
| 04.11.2024 | 24,60 | 24,68 | 24,18 | 24,55 | -0,20% | - |
| 01.11.2024 | 24,70 | 24,70 | 24,18 | 24,60 | -0,51% | - |
| 31.10.2024 | 24,63 | 24,78 | 24,53 | 24,73 | 0,00% | - |
| 30.10.2024 | 24,68 | 24,83 | 24,65 | 24,73 | -0,20% | - |
| 29.10.2024 | 24,78 | 24,88 | 24,68 | 24,78 | 0,00% | - |
| 28.10.2024 | 24,75 | 24,95 | 24,63 | 24,78 | 0,10% | - |
| 25.10.2024 | 24,68 | 24,80 | 24,53 | 24,75 | 0,30% | - |
| 24.10.2024 | 24,68 | 24,90 | 24,58 | 24,68 | 0,00% | - |
| 23.10.2024 | 24,60 | 24,80 | 24,58 | 24,68 | 0,41% | - |
| 22.10.2024 | 24,78 | 24,93 | 24,50 | 24,58 | -1,01% | - |
| 21.10.2024 | 24,80 | 24,90 | 24,70 | 24,83 | -0,10% | - |
| 18.10.2024 | 24,55 | 24,85 | 24,48 | 24,85 | 1,12% | - |
| 17.10.2024 | 24,83 | 24,95 | 24,48 | 24,58 | -1,11% | - |
| 16.10.2024 | 24,73 | 24,93 | 24,48 | 24,85 | 0,51% | - |
| 15.10.2024 | 24,78 | 24,78 | 24,43 | 24,73 | 0,00% | - |
| 14.10.2024 | 24,83 | 24,98 | 24,58 | 24,73 | -0,70% | 20,00 |
| 11.10.2024 | 24,33 | 24,93 | 24,13 | 24,90 | 2,36% | - |
| 10.10.2024 | 24,30 | 24,33 | 24,13 | 24,33 | 0,10% | - |
| 09.10.2024 | 24,18 | 24,33 | 24,08 | 24,30 | 0,73% | - |
| 08.10.2024 | 24,10 | 24,33 | 24,05 | 24,13 | -0,52% | - |
| 07.10.2024 | 24,25 | 24,30 | 24,10 | 24,25 | 0,21% | - |
| 04.10.2024 | 24,33 | 24,38 | 24,03 | 24,20 | -0,51% | - |
| 03.10.2024 | 24,08 | 24,35 | 23,90 | 24,33 | 0,93% | - |
| 02.10.2024 | 24,10 | 24,38 | 23,93 | 24,10 | 0,21% | - |
| 01.10.2024 | 24,15 | 24,20 | 23,93 | 24,05 | -0,31% | - |
| 30.09.2024 | 24,05 | 24,23 | 23,98 | 24,13 | 0,52% | - |
| 27.09.2024 | 24,38 | 24,45 | 24,00 | 24,00 | -1,34% | - |
| 26.09.2024 | 23,98 | 24,45 | 23,98 | 24,33 | 1,35% | - |
| 25.09.2024 | 24,13 | 24,18 | 23,93 | 24,00 | -0,52% | - |
| 24.09.2024 | 24,03 | 24,18 | 23,83 | 24,13 | 0,63% | - |
| 23.09.2024 | 23,85 | 24,18 | 23,58 | 23,98 | 0,52% | - |
| 20.09.2024 | 23,78 | 24,13 | 23,58 | 23,85 | 0,32% | - |
| 19.09.2024 | 24,00 | 24,03 | 23,53 | 23,78 | -0,11% | - |
| 18.09.2024 | 23,88 | 23,93 | 23,28 | 23,80 | -0,31% | - |
| 17.09.2024 | 24,18 | 24,18 | 23,70 | 23,88 | -1,04% | - |
| 16.09.2024 | 24,45 | 24,45 | 23,98 | 24,13 | -1,33% | - |
| 13.09.2024 | 24,48 | 24,53 | 23,95 | 24,45 | -0,10% | - |
| 12.09.2024 | 24,43 | 24,53 | 24,18 | 24,48 | 0,31% | - |
| 11.09.2024 | 24,78 | 24,78 | 24,05 | 24,40 | -1,31% | - |
| 10.09.2024 | 24,38 | 24,78 | 24,10 | 24,73 | 1,23% | - |
| 09.09.2024 | 24,30 | 24,50 | 24,13 | 24,43 | 0,62% | - |
| 06.09.2024 | 24,28 | 24,48 | 24,08 | 24,28 | -0,10% | - |
| 05.09.2024 | 24,43 | 24,48 | 24,13 | 24,30 | -0,31% | - |
| 04.09.2024 | 23,45 | 24,43 | 23,33 | 24,38 | 3,28% | - |
| 03.09.2024 | 24,15 | 24,20 | 23,48 | 23,60 | -2,28% | - |
| 02.09.2024 | 24,05 | 24,28 | 23,88 | 24,15 | 0,21% | - |
| 30.08.2024 | 24,03 | 24,23 | 24,00 | 24,10 | 0,21% | - |
| 29.08.2024 | 24,15 | 24,28 | 23,98 | 24,05 | -0,41% | - |
| 28.08.2024 | 23,93 | 24,20 | 23,88 | 24,15 | 0,94% | - |
| 27.08.2024 | 24,15 | 24,18 | 23,83 | 23,93 | -0,73% | - |
| 26.08.2024 | 23,80 | 24,13 | 23,80 | 24,10 | 0,84% | - |
| 23.08.2024 | 23,90 | 24,13 | 23,85 | 23,90 | 0,21% | - |
| 22.08.2024 | 24,03 | 24,28 | 23,65 | 23,85 | -0,73% | - |
| 21.08.2024 | 23,83 | 24,05 | 23,65 | 24,03 | 1,05% | 42,00 |
| 20.08.2024 | 23,63 | 23,83 | 23,35 | 23,78 | 0,63% | - |
| 19.08.2024 | 23,60 | 23,70 | 23,33 | 23,63 | 0,11% | - |
| 16.08.2024 | 23,53 | 23,68 | 23,43 | 23,60 | 0,21% | - |
| 15.08.2024 | 23,88 | 23,88 | 23,53 | 23,55 | -0,95% | - |
| 14.08.2024 | 23,70 | 23,83 | 23,43 | 23,78 | 0,32% | - |
| 13.08.2024 | 23,68 | 23,78 | 23,43 | 23,70 | 0,11% | - |
| 12.08.2024 | 23,38 | 23,70 | 23,15 | 23,68 | 1,50% | - |
| 09.08.2024 | 22,80 | 23,43 | 22,78 | 23,33 | 1,86% | - |