27,400€
-1,26%
Echtzeit-Aktienkurs VASTNED BELGIUM S.A.
Bid:
Ask:
Aktienkurse zur VASTNED BELGIUM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,75 | 28,05 | 27,70 | 28,05 | 1,08% | - |
| 03.12.2024 | 27,80 | 28,35 | 27,75 | 27,75 | -1,42% | - |
| 02.12.2024 | 27,70 | 28,35 | 27,70 | 28,15 | 0,36% | - |
| 29.11.2024 | 27,80 | 28,25 | 27,80 | 28,05 | -0,36% | - |
| 28.11.2024 | 28,25 | 28,30 | 28,15 | 28,15 | 0,00% | - |
| 27.11.2024 | 28,00 | 28,40 | 27,85 | 28,15 | 0,54% | - |
| 26.11.2024 | 28,40 | 29,30 | 27,95 | 28,00 | -2,61% | - |
| 25.11.2024 | 28,70 | 29,30 | 28,70 | 28,75 | -1,71% | - |
| 22.11.2024 | 28,70 | 29,40 | 28,70 | 29,25 | 0,00% | - |
| 21.11.2024 | 29,45 | 29,45 | 29,05 | 29,25 | -0,68% | - |
| 20.11.2024 | 30,10 | 31,65 | 28,55 | 29,45 | -5,61% | - |
| 19.11.2024 | 31,20 | 31,80 | 31,05 | 31,20 | -2,04% | 100,00 |
| 18.11.2024 | 30,95 | 31,85 | 30,80 | 31,85 | 2,91% | - |
| 15.11.2024 | 30,60 | 31,15 | 30,45 | 30,95 | 1,14% | - |
| 14.11.2024 | 30,80 | 30,85 | 30,50 | 30,60 | 0,49% | - |
| 13.11.2024 | 30,70 | 31,30 | 30,45 | 30,45 | -2,56% | - |
| 12.11.2024 | 30,60 | 31,40 | 30,60 | 31,25 | 2,12% | - |
| 11.11.2024 | 30,50 | 30,85 | 30,35 | 30,60 | 0,33% | - |
| 08.11.2024 | 30,00 | 30,65 | 30,00 | 30,50 | 0,33% | - |
| 07.11.2024 | 30,00 | 30,50 | 30,00 | 30,40 | 0,00% | - |
| 06.11.2024 | 29,80 | 30,55 | 29,80 | 30,40 | 0,66% | - |
| 05.11.2024 | 30,50 | 30,65 | 30,20 | 30,20 | -0,98% | - |
| 04.11.2024 | 30,40 | 30,65 | 30,35 | 30,50 | -0,16% | - |
| 01.11.2024 | 30,00 | 30,55 | 30,00 | 30,55 | 0,49% | - |
| 31.10.2024 | 30,30 | 30,40 | 30,15 | 30,40 | 0,33% | - |
| 30.10.2024 | 30,80 | 30,80 | 30,25 | 30,30 | -1,62% | - |
| 29.10.2024 | 31,30 | 31,30 | 30,65 | 30,80 | -1,60% | - |
| 28.10.2024 | 31,00 | 31,40 | 31,00 | 31,30 | -0,32% | - |
| 25.10.2024 | 31,20 | 31,40 | 31,15 | 31,40 | 0,32% | - |
| 24.10.2024 | 31,10 | 31,35 | 31,10 | 31,30 | 0,16% | - |
| 23.10.2024 | 30,70 | 31,30 | 30,70 | 31,25 | 0,48% | - |
| 22.10.2024 | 31,05 | 31,40 | 31,00 | 31,10 | -0,16% | - |
| 21.10.2024 | 30,80 | 31,15 | 30,40 | 31,15 | 1,14% | - |
| 18.10.2024 | 31,05 | 31,20 | 30,80 | 30,80 | -0,81% | - |
| 17.10.2024 | 31,20 | 31,25 | 31,00 | 31,05 | -0,48% | - |
| 16.10.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | - |
| 15.10.2024 | 30,70 | 31,25 | 30,60 | 31,00 | 0,81% | - |
| 14.10.2024 | 30,25 | 30,75 | 30,10 | 30,75 | 1,65% | - |
| 11.10.2024 | 30,10 | 30,60 | 29,95 | 30,25 | -0,33% | - |
| 10.10.2024 | 30,95 | 30,95 | 30,35 | 30,35 | -1,94% | - |
| 09.10.2024 | 30,85 | 31,10 | 30,80 | 30,95 | 0,49% | - |
| 08.10.2024 | 30,90 | 31,55 | 30,75 | 30,80 | -1,28% | - |
| 07.10.2024 | 31,15 | 31,30 | 31,10 | 31,20 | 0,32% | - |
| 04.10.2024 | 31,40 | 31,50 | 30,80 | 31,10 | -0,64% | - |
| 03.10.2024 | 31,35 | 31,45 | 31,25 | 31,30 | -0,32% | - |
| 02.10.2024 | 31,45 | 31,55 | 31,35 | 31,40 | -0,16% | - |
| 01.10.2024 | 31,35 | 31,45 | 31,30 | 31,45 | 0,32% | - |
| 30.09.2024 | 31,35 | 31,65 | 31,30 | 31,35 | 0,00% | - |
| 27.09.2024 | 29,70 | 31,75 | 29,70 | 31,35 | 1,79% | - |
| 26.09.2024 | 31,25 | 31,45 | 30,80 | 30,80 | -1,28% | - |
| 25.09.2024 | 31,20 | 31,40 | 31,05 | 31,20 | 0,00% | - |
| 24.09.2024 | 31,00 | 31,40 | 31,00 | 31,20 | 0,65% | - |
| 23.09.2024 | 31,80 | 31,80 | 30,90 | 31,00 | -2,21% | - |
| 20.09.2024 | 32,00 | 32,45 | 31,70 | 31,70 | -2,16% | - |
| 19.09.2024 | 32,40 | 32,80 | 32,40 | 32,40 | -1,22% | - |
| 18.09.2024 | 32,85 | 32,85 | 32,75 | 32,80 | -0,15% | - |
| 17.09.2024 | 32,80 | 32,85 | 32,80 | 32,85 | 0,15% | - |
| 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% | - |