30,200€
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,35 | 30,45 | 29,90 | 30,20 | -0,33% | - |
| 13.02.2026 | 30,40 | 30,50 | 30,25 | 30,30 | 0,00% | - |
| 12.02.2026 | 30,35 | 30,50 | 30,30 | 30,30 | 0,00% | - |
| 11.02.2026 | 30,15 | 30,40 | 29,90 | 30,30 | 0,66% | - |
| 10.02.2026 | 30,35 | 30,45 | 30,10 | 30,10 | -0,99% | - |
| 09.02.2026 | 30,55 | 30,55 | 30,30 | 30,40 | -0,33% | - |
| 06.02.2026 | 30,25 | 30,50 | 30,05 | 30,50 | 0,99% | - |
| 05.02.2026 | 30,25 | 30,40 | 30,10 | 30,20 | 0,00% | - |
| 04.02.2026 | 30,15 | 30,35 | 30,00 | 30,20 | 0,67% | - |
| 03.02.2026 | 30,45 | 30,65 | 29,95 | 30,00 | -1,32% | - |
| 02.02.2026 | 29,65 | 30,40 | 29,55 | 30,40 | 1,67% | - |
| 30.01.2026 | 30,30 | 30,40 | 29,65 | 29,90 | -1,64% | - |
| 29.01.2026 | 30,25 | 30,45 | 30,20 | 30,40 | 0,66% | - |
| 28.01.2026 | 30,25 | 30,30 | 30,20 | 30,20 | 0,67% | - |
| 27.01.2026 | 30,55 | 30,55 | 30,00 | 30,00 | -1,32% | - |
| 26.01.2026 | 30,65 | 30,75 | 30,40 | 30,40 | -0,65% | - |
| 23.01.2026 | 30,65 | 30,80 | 30,45 | 30,60 | 0,33% | - |
| 22.01.2026 | 30,65 | 30,65 | 30,50 | 30,50 | 0,00% | - |
| 21.01.2026 | 30,30 | 30,70 | 30,00 | 30,50 | 1,16% | - |
| 20.01.2026 | 30,05 | 30,40 | 30,05 | 30,15 | -0,17% | - |
| 19.01.2026 | 30,05 | 30,50 | 30,05 | 30,20 | -1,31% | - |
| 16.01.2026 | 30,35 | 30,70 | 30,35 | 30,60 | 1,16% | - |
| 15.01.2026 | 31,15 | 31,15 | 30,25 | 30,25 | -2,26% | - |
| 14.01.2026 | 30,75 | 30,95 | 30,60 | 30,95 | 0,81% | - |
| 13.01.2026 | 30,85 | 30,95 | 30,60 | 30,70 | -0,65% | - |
| 12.01.2026 | 30,05 | 31,35 | 30,00 | 30,90 | 3,00% | - |
| 09.01.2026 | 30,35 | 30,50 | 30,00 | 30,00 | -0,33% | - |
| 07.01.2026 | 30,35 | 30,55 | 30,10 | 30,10 | -0,99% | - |
| 06.01.2026 | 30,65 | 30,65 | 30,40 | 30,40 | -0,65% | - |
| 05.01.2026 | 31,10 | 31,10 | 30,35 | 30,60 | -0,65% | - |
| 02.01.2026 | 31,10 | 31,15 | 30,80 | 30,80 | 0,33% | - |
| 30.12.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -0,32% | - |
| 29.12.2025 | 30,70 | 31,45 | 30,70 | 30,80 | -0,96% | - |
| 23.12.2025 | 31,10 | 31,25 | 30,95 | 31,10 | 0,97% | - |
| 22.12.2025 | 31,30 | 31,30 | 30,80 | 30,80 | -2,69% | - |
| 19.12.2025 | 31,50 | 31,65 | 31,50 | 31,65 | 1,77% | - |
| 18.12.2025 | 30,95 | 31,10 | 30,95 | 31,10 | 0,00% | - |
| 17.12.2025 | 30,95 | 31,20 | 30,85 | 31,10 | 0,16% | - |
| 16.12.2025 | 31,10 | 31,15 | 30,85 | 31,05 | -0,48% | - |
| 15.12.2025 | 30,95 | 31,20 | 30,90 | 31,20 | 0,97% | - |
| 12.12.2025 | 30,80 | 31,00 | 30,80 | 30,90 | -0,16% | - |
| 11.12.2025 | 31,00 | 31,10 | 30,75 | 30,95 | 0,00% | - |
| 10.12.2025 | 30,95 | 31,00 | 30,90 | 30,95 | 1,14% | - |
| 09.12.2025 | 30,95 | 30,95 | 30,60 | 30,60 | -0,33% | - |
| 08.12.2025 | 31,05 | 31,10 | 30,70 | 30,70 | -0,32% | - |
| 05.12.2025 | 31,10 | 31,10 | 30,70 | 30,80 | 0,65% | - |
| 04.12.2025 | 30,75 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 03.12.2025 | 30,85 | 31,10 | 30,80 | 30,80 | -0,32% | - |
| 02.12.2025 | 30,95 | 31,20 | 30,85 | 30,90 | 0,32% | - |
| 01.12.2025 | 31,15 | 31,15 | 30,80 | 30,80 | 0,00% | - |
| 28.11.2025 | 30,85 | 31,30 | 30,80 | 30,80 | 0,33% | - |
| 27.11.2025 | 30,85 | 31,20 | 30,70 | 30,70 | 0,99% | - |
| 26.11.2025 | 30,60 | 30,90 | 30,40 | 30,40 | 0,66% | - |
| 25.11.2025 | 30,25 | 30,95 | 30,20 | 30,20 | 2,72% | - |
| 24.11.2025 | 29,65 | 30,10 | 29,40 | 29,40 | -0,34% | - |
| 21.11.2025 | 30,00 | 30,00 | 29,50 | 29,50 | -1,01% | - |
| 20.11.2025 | 29,90 | 30,20 | 29,55 | 29,80 | 0,34% | - |
| 19.11.2025 | 29,85 | 30,10 | 29,70 | 29,70 | -1,00% | - |
| 18.11.2025 | 30,00 | 30,10 | 29,70 | 30,00 | 0,67% | - |
| 17.11.2025 | 29,75 | 30,25 | 29,60 | 29,80 | 0,68% | - |
| 14.11.2025 | 29,75 | 30,05 | 29,60 | 29,60 | 0,00% | - |
| 13.11.2025 | 29,75 | 30,10 | 29,60 | 29,60 | -1,66% | - |
| 12.11.2025 | 30,10 | 30,20 | 29,90 | 30,10 | 1,35% | - |
| 11.11.2025 | 29,70 | 30,40 | 29,70 | 29,70 | 1,37% | - |
| 10.11.2025 | 29,70 | 29,90 | 29,30 | 29,30 | 0,69% | - |
| 07.11.2025 | 29,65 | 29,65 | 29,10 | 29,10 | -2,02% | - |
| 06.11.2025 | 29,95 | 29,95 | 29,60 | 29,70 | 0,00% | - |
| 05.11.2025 | 30,05 | 30,05 | 29,55 | 29,70 | 1,02% | - |
| 04.11.2025 | 30,05 | 30,15 | 29,40 | 29,40 | -1,01% | - |
| 03.11.2025 | 30,05 | 30,20 | 29,70 | 29,70 | 0,00% | - |
| 31.10.2025 | 30,95 | 30,95 | 29,40 | 29,70 | -3,26% | - |
| 30.10.2025 | 31,25 | 31,25 | 30,70 | 30,70 | -0,65% | - |
| 29.10.2025 | 30,80 | 31,30 | 30,65 | 30,90 | 2,32% | - |
| 28.10.2025 | 29,45 | 30,75 | 29,45 | 30,20 | 3,78% | - |
| 27.10.2025 | 29,45 | 29,50 | 29,10 | 29,10 | 0,34% | - |
| 24.10.2025 | 29,60 | 29,65 | 29,00 | 29,00 | -2,03% | - |
| 23.10.2025 | 29,55 | 29,65 | 29,40 | 29,60 | 1,02% | - |
| 22.10.2025 | 29,65 | 29,85 | 29,30 | 29,30 | 0,00% | - |
| 21.10.2025 | 29,55 | 29,75 | 29,30 | 29,30 | 0,00% | - |
| 20.10.2025 | 29,60 | 29,80 | 29,30 | 29,30 | -2,01% | - |
| 17.10.2025 | 29,80 | 29,90 | 29,60 | 29,90 | 1,70% | - |
| 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% | - |