27,950€
-0,53%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,05 | 28,05 | 27,85 | 27,90 | -0,71% | - |
| 27.02.2025 | 28,10 | 28,20 | 28,00 | 28,10 | -0,35% | 12.562,00 |
| 26.02.2025 | 28,20 | 28,30 | 28,10 | 28,20 | 0,00% | 22.751,00 |
| 25.02.2025 | 28,00 | 28,20 | 27,80 | 28,20 | 0,00% | 22.827,00 |
| 24.02.2025 | 28,10 | 28,40 | 27,90 | 28,20 | 1,08% | 21.263,00 |
| 21.02.2025 | 28,40 | 28,40 | 27,80 | 27,90 | -1,41% | 10.220,00 |
| 20.02.2025 | 28,30 | 28,40 | 28,20 | 28,30 | 0,35% | 6.175,00 |
| 19.02.2025 | 28,20 | 28,40 | 28,10 | 28,20 | 0,00% | 7.807,00 |
| 18.02.2025 | 28,10 | 28,50 | 28,10 | 28,20 | 0,36% | 8.627,00 |
| 17.02.2025 | 28,40 | 28,40 | 27,90 | 28,10 | -1,06% | 24.439,00 |
| 14.02.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 23.221,00 |
| 13.02.2025 | 28,40 | 28,40 | 28,10 | 28,20 | -0,35% | 6.797,00 |
| 12.02.2025 | 28,10 | 28,40 | 28,10 | 28,30 | 0,00% | 5.651,00 |
| 11.02.2025 | 28,40 | 28,40 | 28,00 | 28,30 | 0,00% | 6.672,00 |
| 10.02.2025 | 28,30 | 28,30 | 28,10 | 28,30 | 0,00% | 2.095,00 |
| 07.02.2025 | 28,10 | 28,40 | 28,00 | 28,30 | 0,71% | 10.735,00 |
| 06.02.2025 | 28,20 | 28,30 | 28,10 | 28,10 | 0,00% | 3.552,00 |
| 05.02.2025 | 28,50 | 28,90 | 28,00 | 28,10 | -0,71% | 8.400,00 |
| 04.02.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -2,41% | 5.577,00 |
| 03.02.2025 | 28,00 | 29,00 | 27,80 | 29,00 | 1,40% | 10.275,00 |
| 31.01.2025 | 28,30 | 28,60 | 27,80 | 28,60 | 0,70% | 12.422,00 |
| 30.01.2025 | 28,70 | 28,80 | 28,20 | 28,40 | -1,39% | 5.912,00 |
| 29.01.2025 | 28,80 | 29,10 | 28,40 | 28,80 | 0,70% | 6.500,00 |
| 28.01.2025 | 28,10 | 28,80 | 28,10 | 28,60 | 1,42% | 12.997,00 |
| 27.01.2025 | 28,00 | 28,60 | 27,90 | 28,20 | 1,44% | 9.794,00 |
| 24.01.2025 | 27,80 | 27,80 | 27,60 | 27,80 | 0,72% | 6.608,00 |
| 23.01.2025 | 27,60 | 27,70 | 27,50 | 27,60 | 0,36% | 5.643,00 |
| 22.01.2025 | 27,60 | 27,80 | 27,50 | 27,50 | -0,36% | 11.185,00 |
| 21.01.2025 | 27,40 | 27,70 | 27,40 | 27,60 | 0,73% | 8.368,00 |
| 20.01.2025 | 27,60 | 27,80 | 27,40 | 27,40 | -1,08% | 7.626,00 |
| 17.01.2025 | 27,70 | 27,90 | 27,50 | 27,70 | -0,36% | 7.626,00 |
| 16.01.2025 | 28,00 | 28,20 | 27,80 | 27,80 | -1,07% | 8.347,00 |
| 15.01.2025 | 28,10 | 28,20 | 27,90 | 28,10 | 0,00% | 5.698,00 |
| 14.01.2025 | 28,10 | 28,10 | 27,60 | 28,10 | -0,35% | 7.392,00 |
| 13.01.2025 | 28,20 | 28,20 | 27,80 | 28,20 | -0,70% | 23.757,00 |
| 10.01.2025 | 28,40 | 28,40 | 28,00 | 28,40 | -0,35% | 36.125,00 |
| 09.01.2025 | 28,80 | 28,80 | 28,20 | 28,50 | -0,35% | 16.093,00 |
| 08.01.2025 | 28,00 | 28,80 | 28,00 | 28,60 | -1,38% | 18.586,00 |
| 07.01.2025 | 29,50 | 29,50 | 28,10 | 29,00 | -2,68% | 32.056,00 |
| 06.01.2025 | 30,00 | 30,50 | 29,00 | 29,80 | -2,30% | 21.551,00 |
| 03.01.2025 | 29,00 | 30,80 | 29,00 | 30,50 | 4,81% | 38.760,00 |
| 02.01.2025 | 27,70 | 29,10 | 27,30 | 29,10 | 5,43% | 8.494,00 |
| 31.12.2024 | 28,00 | 28,00 | 26,50 | 27,60 | -1,08% | 25.258,00 |
| 30.12.2024 | 27,00 | 28,10 | 27,00 | 27,90 | 0,72% | 779,00 |
| 27.12.2024 | 26,20 | 27,70 | 26,10 | 27,70 | 2,59% | 2.170,00 |
| 24.12.2024 | 26,00 | 27,00 | 25,90 | 27,00 | 3,85% | 1.675,00 |
| 23.12.2024 | 25,90 | 26,00 | 25,80 | 26,00 | -0,38% | 1.807,00 |
| 20.12.2024 | 25,80 | 26,30 | 25,50 | 26,10 | 0,38% | 1.365,00 |
| 19.12.2024 | 26,00 | 26,40 | 25,80 | 26,00 | 0,00% | 2.766,00 |
| 18.12.2024 | 26,60 | 26,70 | 26,00 | 26,00 | -2,62% | 1.217,00 |
| 17.12.2024 | 27,00 | 27,00 | 26,70 | 26,70 | -1,11% | 353,00 |
| 16.12.2024 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | 356,00 |
| 13.12.2024 | 27,20 | 27,30 | 27,00 | 27,00 | -0,74% | 1.018,00 |
| 12.12.2024 | 27,30 | 27,70 | 27,20 | 27,20 | 0,37% | 1.006,00 |
| 11.12.2024 | 27,00 | 27,30 | 27,00 | 27,10 | -1,09% | 450,00 |
| 10.12.2024 | 27,10 | 27,40 | 27,00 | 27,40 | -0,36% | 304,00 |
| 09.12.2024 | 27,20 | 27,70 | 27,00 | 27,50 | -0,36% | 1.881,00 |
| 06.12.2024 | 27,70 | 27,80 | 27,00 | 27,60 | -0,36% | 4.601,00 |
| 05.12.2024 | 27,90 | 28,00 | 27,60 | 27,70 | -1,42% | 1.214,00 |
| 04.12.2024 | 27,90 | 28,20 | 27,50 | 28,10 | 1,44% | 1.478,00 |
| 03.12.2024 | 28,30 | 28,60 | 27,60 | 27,70 | -1,42% | 2.764,00 |
| 02.12.2024 | 28,30 | 28,60 | 28,10 | 28,10 | 0,36% | 1.351,00 |
| 29.11.2024 | 28,10 | 28,40 | 27,90 | 28,00 | -0,36% | 734,00 |
| 27.11.2024 | 27,60 | 28,50 | 27,60 | 28,10 | -0,71% | 1.941,00 |
| 26.11.2024 | 29,00 | 29,70 | 27,40 | 28,30 | -1,39% | 2.178,00 |
| 25.11.2024 | 29,10 | 29,20 | 28,70 | 28,70 | -2,71% | 2.318,00 |
| 22.11.2024 | 29,50 | 29,50 | 29,00 | 29,50 | 0,00% | 1.408,00 |
| 21.11.2024 | 29,70 | 29,70 | 29,00 | 29,50 | -1,67% | 2.024,00 |
| 20.11.2024 | 31,30 | 31,30 | 28,50 | 30,00 | -4,15% | 3.763,00 |
| 19.11.2024 | 31,40 | 31,80 | 30,90 | 31,30 | 0,00% | 2.826,00 |
| 18.11.2024 | 31,40 | 31,70 | 30,60 | 31,30 | 1,95% | 2.191,00 |
| 15.11.2024 | 30,70 | 31,10 | 30,70 | 30,70 | 0,99% | 1.121,00 |
| 14.11.2024 | 31,30 | 31,30 | 30,30 | 30,40 | 0,33% | 764,00 |
| 13.11.2024 | 31,00 | 31,50 | 30,30 | 30,30 | -2,26% | 921,00 |
| 12.11.2024 | 30,90 | 31,50 | 30,40 | 31,00 | 0,32% | 1.246,00 |
| 11.11.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 1,98% | 729,00 |
| 08.11.2024 | 30,50 | 31,00 | 29,80 | 30,30 | -0,66% | 2.374,00 |
| 07.11.2024 | 30,70 | 30,70 | 30,10 | 30,50 | 0,00% | 1.432,00 |
| 06.11.2024 | 30,20 | 30,80 | 30,20 | 30,50 | 1,33% | 2.462,00 |
| 05.11.2024 | 30,70 | 30,80 | 30,00 | 30,10 | -2,27% | 1.344,00 |
| 04.11.2024 | 30,80 | 30,90 | 30,00 | 30,80 | 0,33% | 1.828,00 |
| 01.11.2024 | 30,40 | 30,70 | 30,40 | 30,70 | 0,66% | 505,00 |
| 31.10.2024 | 30,10 | 30,50 | 30,00 | 30,50 | 0,33% | 336,00 |
| 30.10.2024 | 30,50 | 30,80 | 30,20 | 30,40 | -1,62% | 637,00 |
| 29.10.2024 | 31,10 | 31,10 | 30,50 | 30,90 | -1,28% | 1.398,00 |
| 28.10.2024 | 31,60 | 31,60 | 31,00 | 31,30 | 0,00% | 2.762,00 |
| 25.10.2024 | 31,50 | 31,50 | 31,00 | 31,30 | -0,63% | 713,00 |
| 24.10.2024 | 31,30 | 31,50 | 31,30 | 31,50 | 1,61% | 150,00 |
| 23.10.2024 | 31,00 | 31,50 | 31,00 | 31,00 | -0,32% | 1.465,00 |
| 22.10.2024 | 30,80 | 31,40 | 30,80 | 31,10 | -0,96% | 3.018,00 |
| 21.10.2024 | 30,80 | 31,50 | 30,40 | 31,40 | 2,28% | 3.213,00 |
| 18.10.2024 | 31,00 | 31,00 | 30,70 | 30,70 | -0,97% | 571,00 |
| 17.10.2024 | 30,80 | 31,50 | 30,80 | 31,00 | -0,96% | 1.028,00 |
| 16.10.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | 50,00 |
| 15.10.2024 | 30,80 | 31,30 | 30,60 | 31,30 | 1,62% | 1.923,00 |
| 14.10.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 0,65% | 3.220,00 |
| 11.10.2024 | 30,20 | 30,60 | 29,90 | 30,60 | 1,66% | 2.877,00 |
| 10.10.2024 | 30,90 | 30,90 | 30,10 | 30,10 | -2,59% | 2.137,00 |
| 09.10.2024 | 30,70 | 31,10 | 30,70 | 30,90 | 0,65% | 314,00 |
| 08.10.2024 | 31,30 | 31,60 | 30,60 | 30,70 | -2,23% | 3.074,00 |