27,200€
0,74%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,20 | 27,90 | 27,10 | 27,65 | 2,03% | - |
| 10.04.2025 | 27,55 | 27,90 | 26,75 | 27,10 | -6,55% | - |
| 09.04.2025 | 27,40 | 29,20 | 26,10 | 29,00 | 6,81% | - |
| 08.04.2025 | 26,65 | 27,75 | 26,65 | 27,15 | 1,88% | - |
| 07.04.2025 | 27,40 | 27,50 | 26,40 | 26,65 | -2,74% | - |
| 04.04.2025 | 29,20 | 29,45 | 27,40 | 27,40 | -6,00% | - |
| 03.04.2025 | 28,80 | 29,65 | 28,80 | 29,15 | 0,34% | - |
| 02.04.2025 | 29,30 | 29,40 | 29,05 | 29,05 | -0,17% | - |
| 01.04.2025 | 29,30 | 29,40 | 28,90 | 29,10 | -0,51% | - |
| 31.03.2025 | 29,35 | 29,55 | 29,15 | 29,25 | 0,34% | - |
| 28.03.2025 | 29,15 | 29,35 | 28,95 | 29,15 | 0,34% | - |
| 27.03.2025 | 29,15 | 29,25 | 29,00 | 29,05 | -0,51% | - |
| 26.03.2025 | 28,65 | 29,25 | 28,65 | 29,20 | 1,21% | - |
| 25.03.2025 | 28,65 | 28,85 | 28,45 | 28,85 | 0,52% | - |
| 24.03.2025 | 27,80 | 28,75 | 27,80 | 28,70 | 1,95% | - |
| 21.03.2025 | 28,25 | 28,25 | 28,10 | 28,15 | -0,53% | - |
| 20.03.2025 | 28,25 | 28,30 | 28,00 | 28,30 | 0,00% | - |
| 19.03.2025 | 28,20 | 28,45 | 27,95 | 28,30 | 0,53% | - |
| 18.03.2025 | 27,85 | 28,50 | 27,70 | 28,15 | 1,08% | - |
| 17.03.2025 | 28,05 | 28,15 | 27,55 | 27,85 | -0,54% | - |
| 14.03.2025 | 27,75 | 28,15 | 27,70 | 28,00 | 1,27% | - |
| 13.03.2025 | 28,10 | 28,10 | 27,65 | 27,65 | -0,90% | - |
| 12.03.2025 | 27,95 | 28,20 | 27,75 | 27,90 | -0,71% | - |
| 11.03.2025 | 27,60 | 28,15 | 27,60 | 28,10 | 0,90% | - |
| 10.03.2025 | 27,60 | 28,10 | 27,45 | 27,85 | 0,72% | - |
| 07.03.2025 | 27,65 | 27,85 | 27,35 | 27,65 | 1,10% | - |
| 06.03.2025 | 27,40 | 27,85 | 27,35 | 27,35 | -1,44% | - |
| 05.03.2025 | 27,60 | 28,10 | 27,60 | 27,75 | -0,72% | - |
| 04.03.2025 | 28,05 | 28,10 | 27,85 | 27,95 | 0,72% | - |
| 03.03.2025 | 27,50 | 28,20 | 27,50 | 27,75 | -0,72% | - |
| 28.02.2025 | 27,70 | 28,10 | 27,70 | 27,95 | 0,18% | - |
| 27.02.2025 | 28,25 | 28,25 | 27,90 | 27,90 | -1,24% | - |
| 26.02.2025 | 28,15 | 28,30 | 28,10 | 28,25 | 0,71% | - |
| 25.02.2025 | 27,80 | 28,40 | 27,80 | 28,05 | -0,36% | - |
| 24.02.2025 | 27,95 | 28,40 | 27,95 | 28,15 | 0,72% | - |
| 21.02.2025 | 27,90 | 28,30 | 27,90 | 27,95 | -1,06% | - |
| 20.02.2025 | 28,25 | 28,35 | 28,15 | 28,25 | 0,00% | - |
| 19.02.2025 | 28,25 | 28,30 | 28,10 | 28,25 | 0,00% | - |
| 18.02.2025 | 27,80 | 28,45 | 27,80 | 28,25 | 0,36% | - |
| 17.02.2025 | 28,00 | 28,40 | 27,95 | 28,15 | -0,53% | - |
| 14.02.2025 | 28,20 | 28,35 | 28,20 | 28,30 | 0,35% | - |
| 13.02.2025 | 28,30 | 28,30 | 28,10 | 28,20 | -0,35% | - |
| 12.02.2025 | 28,25 | 28,35 | 28,10 | 28,30 | 0,18% | - |
| 11.02.2025 | 27,90 | 28,35 | 27,90 | 28,25 | -0,18% | - |
| 10.02.2025 | 28,35 | 28,35 | 27,90 | 28,30 | -0,18% | - |
| 07.02.2025 | 28,15 | 28,40 | 28,00 | 28,35 | 0,53% | - |
| 06.02.2025 | 28,15 | 28,50 | 28,10 | 28,20 | 0,00% | - |
| 05.02.2025 | 28,35 | 28,80 | 28,05 | 28,20 | -0,53% | - |
| 04.02.2025 | 28,60 | 28,80 | 28,35 | 28,35 | -1,39% | - |
| 03.02.2025 | 28,20 | 28,75 | 27,95 | 28,75 | 1,95% | - |
| 31.01.2025 | 28,10 | 28,50 | 28,00 | 28,20 | -0,88% | - |
| 30.01.2025 | 28,40 | 28,75 | 28,25 | 28,45 | -1,04% | - |
| 29.01.2025 | 28,60 | 29,05 | 28,55 | 28,75 | 0,52% | - |
| 28.01.2025 | 27,80 | 28,75 | 27,80 | 28,60 | 1,42% | - |
| 27.01.2025 | 27,75 | 28,55 | 27,75 | 28,20 | 1,62% | - |
| 24.01.2025 | 27,30 | 28,00 | 27,30 | 27,75 | 0,36% | - |
| 23.01.2025 | 27,20 | 27,65 | 27,20 | 27,65 | 0,36% | - |
| 22.01.2025 | 27,20 | 27,65 | 27,20 | 27,55 | -0,18% | - |
| 21.01.2025 | 27,10 | 27,65 | 27,10 | 27,60 | 0,55% | - |
| 20.01.2025 | 27,30 | 27,75 | 27,30 | 27,45 | -0,90% | - |
| 17.01.2025 | 27,50 | 27,90 | 27,50 | 27,70 | -0,54% | - |
| 16.01.2025 | 28,10 | 28,10 | 27,85 | 27,85 | -0,89% | - |
| 15.01.2025 | 27,70 | 28,15 | 27,70 | 28,10 | 0,18% | - |
| 14.01.2025 | 27,80 | 28,15 | 27,75 | 28,05 | -0,36% | - |
| 13.01.2025 | 28,00 | 28,35 | 27,70 | 28,15 | -0,71% | - |
| 10.01.2025 | 28,45 | 28,55 | 28,10 | 28,35 | -0,35% | 25,00 |
| 09.01.2025 | 27,90 | 28,60 | 27,90 | 28,45 | -0,52% | - |
| 08.01.2025 | 28,60 | 28,85 | 27,95 | 28,60 | -0,87% | - |
| 07.01.2025 | 29,00 | 29,55 | 28,30 | 28,85 | -2,37% | - |
| 06.01.2025 | 30,35 | 30,35 | 28,90 | 29,55 | -2,64% | - |
| 03.01.2025 | 28,70 | 30,80 | 28,70 | 30,35 | 5,75% | - |
| 02.01.2025 | 26,20 | 28,80 | 26,20 | 28,70 | 2,14% | - |
| 30.12.2024 | 27,45 | 28,10 | 27,45 | 28,10 | 2,00% | - |
| 27.12.2024 | 26,85 | 27,55 | 26,35 | 27,55 | 6,99% | - |
| 23.12.2024 | 25,85 | 25,85 | 25,60 | 25,75 | -0,39% | - |
| 20.12.2024 | 25,80 | 26,20 | 25,50 | 25,85 | -0,96% | - |
| 19.12.2024 | 26,25 | 26,35 | 25,85 | 26,10 | 0,19% | - |
| 18.12.2024 | 26,40 | 26,85 | 26,05 | 26,05 | -2,62% | - |
| 17.12.2024 | 26,70 | 27,10 | 26,70 | 26,75 | -1,29% | - |
| 16.12.2024 | 27,05 | 27,10 | 27,05 | 27,10 | 0,18% | - |
| 13.12.2024 | 26,90 | 27,35 | 26,90 | 27,05 | -0,73% | - |
| 12.12.2024 | 26,80 | 27,45 | 26,80 | 27,25 | 0,37% | - |
| 11.12.2024 | 27,00 | 27,30 | 27,00 | 27,15 | -0,55% | - |
| 10.12.2024 | 27,10 | 27,40 | 27,10 | 27,30 | -0,36% | - |
| 09.12.2024 | 27,20 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 06.12.2024 | 27,40 | 27,85 | 27,15 | 27,60 | -0,54% | - |
| 05.12.2024 | 27,70 | 28,05 | 27,70 | 27,75 | -1,07% | - |
| 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% | - |