29,800€
0,85%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,65 | 29,85 | 29,40 | 29,40 | 1,03% | - |
| 15.10.2025 | 29,40 | 29,60 | 29,10 | 29,10 | 0,69% | - |
| 14.10.2025 | 29,70 | 29,70 | 28,90 | 28,90 | -2,03% | - |
| 13.10.2025 | 29,35 | 29,80 | 29,20 | 29,50 | 1,37% | - |
| 10.10.2025 | 29,00 | 29,55 | 28,95 | 29,10 | 1,04% | - |
| 09.10.2025 | 29,05 | 29,30 | 28,80 | 28,80 | -0,35% | - |
| 08.10.2025 | 29,05 | 29,40 | 28,90 | 28,90 | -1,03% | - |
| 07.10.2025 | 29,75 | 29,80 | 29,10 | 29,20 | -0,68% | - |
| 06.10.2025 | 30,65 | 30,65 | 29,40 | 29,40 | -2,00% | - |
| 03.10.2025 | 30,60 | 30,90 | 30,00 | 30,00 | -2,91% | - |
| 02.10.2025 | 30,00 | 31,95 | 30,00 | 30,90 | 4,39% | - |
| 01.10.2025 | 29,70 | 30,30 | 29,60 | 29,60 | -0,67% | - |
| 30.09.2025 | 29,45 | 30,20 | 29,45 | 29,80 | 1,71% | - |
| 29.09.2025 | 29,35 | 29,65 | 29,30 | 29,30 | 0,00% | - |
| 26.09.2025 | 29,65 | 29,70 | 29,30 | 29,30 | 0,34% | - |
| 25.09.2025 | 29,50 | 29,75 | 29,20 | 29,20 | -1,18% | - |
| 24.09.2025 | 29,35 | 29,55 | 29,35 | 29,55 | 0,85% | - |
| 23.09.2025 | 29,50 | 29,70 | 29,30 | 29,30 | -1,01% | - |
| 22.09.2025 | 29,35 | 29,80 | 29,25 | 29,60 | 2,78% | - |
| 19.09.2025 | 28,95 | 29,30 | 28,80 | 28,80 | -0,35% | - |
| 18.09.2025 | 29,20 | 29,30 | 28,90 | 28,90 | -0,34% | - |
| 17.09.2025 | 29,20 | 29,40 | 28,85 | 29,00 | -1,53% | - |
| 16.09.2025 | 29,20 | 29,60 | 28,95 | 29,45 | 1,90% | - |
| 15.09.2025 | 29,35 | 29,35 | 28,80 | 28,90 | 0,70% | - |
| 12.09.2025 | 29,00 | 29,15 | 28,70 | 28,70 | 1,06% | - |
| 11.09.2025 | 28,95 | 29,10 | 28,40 | 28,40 | -1,22% | - |
| 10.09.2025 | 28,80 | 28,80 | 28,75 | 28,75 | -0,52% | - |
| 09.09.2025 | 29,10 | 29,15 | 28,75 | 28,90 | -0,34% | - |
| 08.09.2025 | 28,50 | 29,10 | 28,50 | 29,00 | 1,93% | - |
| 05.09.2025 | 28,45 | 29,15 | 28,45 | 28,45 | -1,04% | - |
| 04.09.2025 | 28,70 | 28,85 | 28,45 | 28,75 | 0,52% | - |
| 03.09.2025 | 28,55 | 28,90 | 28,55 | 28,60 | 0,18% | - |
| 02.09.2025 | 28,75 | 28,85 | 28,50 | 28,55 | -0,87% | - |
| 01.09.2025 | 28,75 | 28,80 | 28,55 | 28,80 | 1,77% | - |
| 29.08.2025 | 28,85 | 28,85 | 28,30 | 28,30 | -1,57% | - |
| 28.08.2025 | 28,60 | 28,95 | 28,40 | 28,75 | 1,23% | - |
| 27.08.2025 | 28,60 | 28,70 | 28,35 | 28,40 | 0,00% | - |
| 26.08.2025 | 28,80 | 28,80 | 28,30 | 28,40 | -0,87% | - |
| 25.08.2025 | 28,55 | 28,70 | 28,50 | 28,65 | 1,60% | - |
| 22.08.2025 | 28,60 | 28,60 | 28,15 | 28,20 | -0,70% | - |
| 21.08.2025 | 28,75 | 28,75 | 28,30 | 28,40 | -1,39% | - |
| 20.08.2025 | 28,80 | 28,85 | 28,60 | 28,80 | 1,41% | - |
| 19.08.2025 | 29,15 | 29,15 | 28,40 | 28,40 | -2,91% | - |
| 18.08.2025 | 29,05 | 29,25 | 29,05 | 29,25 | 0,17% | - |
| 15.08.2025 | 29,30 | 29,50 | 29,20 | 29,20 | -0,17% | - |
| 14.08.2025 | 29,40 | 29,60 | 29,20 | 29,25 | -0,34% | - |
| 13.08.2025 | 29,45 | 29,60 | 29,35 | 29,35 | -0,68% | - |
| 12.08.2025 | 29,55 | 29,75 | 29,55 | 29,55 | -0,51% | - |
| 11.08.2025 | 29,60 | 29,80 | 29,55 | 29,70 | 0,51% | - |
| 08.08.2025 | 29,90 | 29,95 | 29,55 | 29,55 | -0,51% | - |
| 07.08.2025 | 29,85 | 29,85 | 29,55 | 29,70 | 0,68% | - |
| 06.08.2025 | 29,40 | 29,75 | 29,40 | 29,50 | -0,67% | - |
| 05.08.2025 | 29,40 | 29,70 | 29,35 | 29,70 | 0,51% | - |
| 04.08.2025 | 29,50 | 29,65 | 29,10 | 29,55 | 0,34% | - |
| 01.08.2025 | 29,75 | 29,75 | 29,40 | 29,45 | 0,00% | - |
| 31.07.2025 | 29,90 | 29,95 | 29,45 | 29,45 | -0,67% | - |
| 30.07.2025 | 31,10 | 31,10 | 29,50 | 29,65 | -3,73% | - |
| 29.07.2025 | 31,35 | 31,35 | 30,80 | 30,80 | -1,60% | - |
| 28.07.2025 | 31,20 | 31,60 | 31,15 | 31,30 | -0,63% | - |
| 25.07.2025 | 31,70 | 31,85 | 31,35 | 31,50 | -0,47% | - |
| 24.07.2025 | 31,80 | 32,00 | 31,65 | 31,65 | -0,47% | - |
| 23.07.2025 | 31,75 | 32,15 | 31,65 | 31,80 | 0,95% | - |
| 22.07.2025 | 31,65 | 32,15 | 31,45 | 31,50 | -0,63% | - |
| 21.07.2025 | 31,60 | 31,70 | 31,50 | 31,70 | 1,28% | - |
| 18.07.2025 | 31,35 | 31,70 | 31,30 | 31,30 | -0,63% | - |
| 17.07.2025 | 31,35 | 31,65 | 31,30 | 31,50 | 0,64% | - |
| 16.07.2025 | 31,50 | 31,50 | 31,10 | 31,30 | 0,00% | - |
| 15.07.2025 | 31,55 | 31,90 | 31,30 | 31,30 | -0,63% | - |
| 14.07.2025 | 31,75 | 31,80 | 31,45 | 31,50 | 0,00% | - |
| 11.07.2025 | 32,10 | 32,10 | 31,50 | 31,50 | -1,25% | - |
| 10.07.2025 | 32,05 | 32,20 | 31,90 | 31,90 | -0,62% | - |
| 09.07.2025 | 32,35 | 32,35 | 31,80 | 32,10 | -0,93% | - |
| 08.07.2025 | 32,10 | 32,50 | 32,10 | 32,40 | 0,47% | - |
| 07.07.2025 | 31,80 | 32,40 | 31,75 | 32,25 | 0,47% | - |
| 04.07.2025 | 31,90 | 32,10 | 31,65 | 32,10 | 0,47% | - |
| 03.07.2025 | 32,10 | 32,25 | 31,70 | 31,95 | -1,39% | - |
| 02.07.2025 | 32,25 | 32,40 | 32,15 | 32,40 | 0,62% | - |
| 01.07.2025 | 32,20 | 32,40 | 32,15 | 32,20 | -0,46% | - |
| 30.06.2025 | 32,45 | 32,60 | 32,10 | 32,35 | 0,62% | - |
| 27.06.2025 | 31,95 | 32,50 | 31,95 | 32,15 | 0,78% | - |
| 26.06.2025 | 31,80 | 32,05 | 31,60 | 31,90 | 1,27% | - |
| 25.06.2025 | 31,75 | 31,75 | 31,50 | 31,50 | 0,00% | - |
| 24.06.2025 | 31,00 | 31,65 | 31,00 | 31,50 | 0,64% | - |
| 23.06.2025 | 30,70 | 31,50 | 30,40 | 31,30 | 0,81% | - |
| 20.06.2025 | 30,90 | 31,15 | 30,90 | 31,05 | 0,00% | - |
| 19.06.2025 | 30,90 | 31,15 | 30,70 | 31,05 | 1,31% | - |
| 18.06.2025 | 31,00 | 31,05 | 30,65 | 30,65 | -0,16% | - |
| 17.06.2025 | 31,15 | 31,20 | 30,60 | 30,70 | -0,97% | - |
| 16.06.2025 | 31,65 | 31,65 | 30,60 | 31,00 | -0,96% | - |
| 13.06.2025 | 31,50 | 31,70 | 31,20 | 31,30 | -0,16% | - |
| 12.06.2025 | 31,80 | 31,85 | 31,35 | 31,35 | -1,72% | - |
| 11.06.2025 | 31,75 | 31,90 | 31,55 | 31,90 | 1,27% | - |
| 10.06.2025 | 31,55 | 31,90 | 31,50 | 31,50 | -0,63% | - |
| 09.06.2025 | 31,60 | 31,75 | 31,50 | 31,70 | 0,96% | - |
| 06.06.2025 | 31,55 | 31,70 | 31,30 | 31,40 | 0,32% | - |
| 05.06.2025 | 31,60 | 31,60 | 31,20 | 31,30 | -0,32% | - |
| 04.06.2025 | 31,30 | 31,70 | 31,30 | 31,40 | 0,48% | - |
| 03.06.2025 | 31,85 | 31,95 | 31,25 | 31,25 | -1,57% | - |
| 02.06.2025 | 31,40 | 32,05 | 31,30 | 31,75 | 0,79% | - |
| 30.05.2025 | 31,20 | 31,50 | 31,10 | 31,50 | 0,64% | - |