32,800€
0,92%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 32,90 | 32,90 | 32,70 | 32,80 | -0,30% | - |
| 13.09.2024 | 32,95 | 33,05 | 32,80 | 32,90 | -0,30% | - |
| 12.09.2024 | 32,95 | 33,20 | 32,65 | 33,00 | 0,92% | - |
| 11.09.2024 | 32,70 | 33,15 | 32,65 | 32,70 | 0,93% | - |
| 10.09.2024 | 32,70 | 33,15 | 32,40 | 32,40 | -0,92% | - |
| 09.09.2024 | 32,35 | 33,10 | 32,30 | 32,70 | 1,24% | - |
| 06.09.2024 | 32,00 | 32,40 | 32,00 | 32,30 | -0,31% | - |
| 05.09.2024 | 31,40 | 32,40 | 31,40 | 32,40 | 1,41% | - |
| 04.09.2024 | 31,80 | 31,95 | 31,80 | 31,95 | 0,16% | - |
| 03.09.2024 | 31,50 | 32,00 | 31,40 | 31,90 | -0,31% | - |
| 02.09.2024 | 31,10 | 32,00 | 31,10 | 32,00 | 1,59% | - |
| 30.08.2024 | 31,20 | 31,75 | 31,20 | 31,50 | 3,62% | - |
| 29.08.2024 | 30,80 | 31,85 | 30,40 | 30,40 | -1,14% | - |
| 28.08.2024 | 30,65 | 30,75 | 30,65 | 30,75 | 0,16% | - |
| 27.08.2024 | 30,40 | 30,75 | 30,40 | 30,70 | -0,16% | - |
| 26.08.2024 | 30,60 | 30,75 | 30,60 | 30,75 | 0,49% | - |
| 23.08.2024 | 30,10 | 30,60 | 30,10 | 30,60 | 0,49% | - |
| 22.08.2024 | 30,40 | 30,50 | 30,40 | 30,45 | 0,16% | - |
| 21.08.2024 | 30,20 | 30,60 | 30,20 | 30,40 | -0,49% | - |
| 20.08.2024 | 30,20 | 30,70 | 30,20 | 30,55 | -0,16% | 250,00 |
| 19.08.2024 | 30,20 | 30,65 | 30,20 | 30,60 | -0,16% | - |
| 16.08.2024 | 30,30 | 30,65 | 30,30 | 30,65 | -0,16% | - |
| 15.08.2024 | 30,20 | 30,70 | 30,20 | 30,70 | 0,00% | - |
| 14.08.2024 | 30,85 | 30,90 | 30,45 | 30,70 | -0,49% | - |
| 13.08.2024 | 30,50 | 30,90 | 30,50 | 30,85 | -0,16% | - |
| 12.08.2024 | 30,80 | 30,90 | 30,70 | 30,90 | 0,32% | - |
| 09.08.2024 | 30,40 | 30,85 | 30,40 | 30,80 | 0,00% | - |
| 08.08.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,49% | - |
| 07.08.2024 | 30,20 | 30,75 | 30,20 | 30,65 | 0,99% | - |
| 06.08.2024 | 29,80 | 30,60 | 29,80 | 30,35 | 0,50% | - |
| 05.08.2024 | 30,15 | 30,60 | 30,15 | 30,20 | 0,17% | - |
| 02.08.2024 | 29,80 | 30,55 | 29,80 | 30,15 | -0,50% | - |
| 01.08.2024 | 30,10 | 30,35 | 30,00 | 30,30 | 1,00% | - |
| 31.07.2024 | 30,15 | 30,50 | 30,00 | 30,00 | -0,50% | - |
| 30.07.2024 | 30,00 | 30,70 | 30,00 | 30,15 | -0,66% | - |
| 29.07.2024 | 29,60 | 30,80 | 29,60 | 30,35 | 1,17% | - |
| 26.07.2024 | 29,75 | 30,15 | 29,65 | 30,00 | 1,18% | - |
| 25.07.2024 | 29,85 | 29,85 | 29,60 | 29,65 | -0,84% | - |
| 24.07.2024 | 29,95 | 30,00 | 29,80 | 29,90 | -0,17% | - |
| 23.07.2024 | 29,60 | 30,10 | 29,60 | 29,95 | -0,33% | - |
| 22.07.2024 | 30,05 | 30,25 | 29,70 | 30,05 | 0,33% | - |
| 19.07.2024 | 30,05 | 30,10 | 29,95 | 29,95 | -0,17% | - |
| 18.07.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 17.07.2024 | 30,00 | 30,20 | 29,95 | 30,20 | 0,83% | - |
| 16.07.2024 | 29,95 | 30,05 | 29,85 | 29,95 | 0,34% | - |
| 15.07.2024 | 29,40 | 29,90 | 29,40 | 29,85 | 0,34% | - |
| 12.07.2024 | 29,60 | 30,10 | 29,60 | 29,75 | -0,67% | - |
| 11.07.2024 | 29,60 | 30,20 | 29,60 | 29,95 | -0,33% | - |
| 10.07.2024 | 29,80 | 30,50 | 29,80 | 30,05 | -0,17% | - |
| 09.07.2024 | 29,95 | 30,20 | 29,95 | 30,10 | 0,00% | - |
| 08.07.2024 | 29,95 | 30,10 | 29,70 | 30,10 | 0,50% | - |
| 05.07.2024 | 29,50 | 29,95 | 29,50 | 29,95 | 0,34% | - |
| 04.07.2024 | 29,40 | 29,95 | 29,40 | 29,85 | -0,50% | - |
| 03.07.2024 | 29,60 | 30,15 | 29,60 | 30,00 | 0,33% | - |
| 02.07.2024 | 29,70 | 30,20 | 29,70 | 29,90 | -0,66% | - |
| 01.07.2024 | 29,50 | 30,10 | 29,50 | 30,10 | 0,33% | - |
| 28.06.2024 | 29,60 | 30,05 | 29,60 | 30,00 | 0,00% | - |
| 27.06.2024 | 29,85 | 30,05 | 29,80 | 30,00 | 1,01% | - |
| 26.06.2024 | 29,20 | 29,75 | 29,20 | 29,70 | 0,17% | - |
| 25.06.2024 | 29,55 | 29,85 | 29,55 | 29,65 | 0,17% | - |
| 24.06.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,50% | - |
| 21.06.2024 | 29,80 | 29,90 | 29,65 | 29,75 | -0,34% | - |
| 20.06.2024 | 29,75 | 29,90 | 29,70 | 29,85 | 0,34% | 750,00 |
| 19.06.2024 | 29,00 | 29,85 | 29,00 | 29,75 | 0,51% | - |
| 18.06.2024 | 29,60 | 30,05 | 29,40 | 29,60 | -0,84% | - |
| 17.06.2024 | 29,65 | 30,30 | 29,65 | 29,85 | 1,02% | - |
| 14.06.2024 | 28,50 | 29,75 | 28,50 | 29,55 | 1,37% | - |
| 13.06.2024 | 29,70 | 29,80 | 29,10 | 29,15 | -1,85% | - |
| 12.06.2024 | 29,30 | 29,90 | 29,30 | 29,70 | -0,50% | - |
| 11.06.2024 | 29,70 | 30,10 | 29,65 | 29,85 | -0,50% | - |
| 10.06.2024 | 29,90 | 30,10 | 29,85 | 30,00 | 0,17% | - |
| 07.06.2024 | 29,50 | 29,95 | 29,50 | 29,95 | 0,50% | - |
| 06.06.2024 | 29,10 | 29,80 | 29,10 | 29,80 | 1,36% | - |
| 05.06.2024 | 28,70 | 29,50 | 28,70 | 29,40 | 1,55% | - |
| 04.06.2024 | 28,70 | 29,10 | 28,70 | 28,95 | -0,34% | - |
| 03.06.2024 | 28,70 | 29,05 | 28,70 | 29,05 | 0,00% | - |
| 31.05.2024 | 29,10 | 29,10 | 28,95 | 29,05 | -0,17% | - |
| 30.05.2024 | 29,10 | 29,10 | 28,85 | 29,10 | 0,17% | - |
| 29.05.2024 | 28,90 | 29,10 | 28,55 | 29,05 | 0,69% | - |
| 28.05.2024 | 28,60 | 29,05 | 28,50 | 28,85 | -0,35% | - |
| 27.05.2024 | 29,10 | 29,15 | 28,85 | 28,95 | -0,52% | - |
| 24.05.2024 | 29,20 | 29,25 | 28,95 | 29,10 | -0,17% | - |
| 23.05.2024 | 28,90 | 29,35 | 28,75 | 29,15 | 0,69% | - |
| 22.05.2024 | 28,30 | 28,95 | 28,30 | 28,95 | 0,70% | - |
| 21.05.2024 | 28,60 | 28,95 | 28,60 | 28,75 | -0,35% | - |
| 20.05.2024 | 28,85 | 28,90 | 28,75 | 28,85 | -0,17% | - |
| 17.05.2024 | 28,80 | 28,90 | 28,65 | 28,90 | -0,17% | - |
| 16.05.2024 | 28,60 | 29,70 | 28,60 | 28,95 | -0,17% | - |
| 15.05.2024 | 29,05 | 29,10 | 28,95 | 29,00 | 0,00% | - |
| 14.05.2024 | 28,60 | 29,10 | 28,60 | 29,00 | 0,17% | - |
| 13.05.2024 | 29,00 | 29,05 | 28,65 | 28,95 | -0,17% | - |
| 10.05.2024 | 28,40 | 29,10 | 28,40 | 29,00 | 0,00% | - |
| 09.05.2024 | 29,35 | 29,45 | 28,65 | 29,00 | -1,36% | - |
| 08.05.2024 | 28,00 | 29,55 | 28,00 | 29,40 | 2,80% | - |
| 07.05.2024 | 28,45 | 28,65 | 28,40 | 28,60 | 1,24% | - |
| 06.05.2024 | 29,10 | 29,10 | 28,15 | 28,25 | -6,15% | - |
| 03.05.2024 | 30,05 | 30,15 | 29,85 | 30,10 | 0,17% | - |
| 02.05.2024 | 29,40 | 30,05 | 29,40 | 30,05 | 0,17% | - |
| 30.04.2024 | 29,70 | 30,10 | 29,70 | 30,00 | 0,00% | - |
| 29.04.2024 | 29,60 | 30,30 | 29,60 | 30,00 | 0,00% | - |