27,550€
-6,93%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,35 | 29,45 | 27,90 | 27,95 | -5,57% | - |
| 03.04.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 1,02% | 18.838,00 |
| 02.04.2025 | 29,20 | 29,30 | 29,00 | 29,30 | 0,69% | 16.803,00 |
| 01.04.2025 | 29,20 | 29,40 | 29,10 | 29,10 | -1,02% | 9.278,00 |
| 31.03.2025 | 29,10 | 29,40 | 29,10 | 29,40 | 0,00% | 12.874,00 |
| 28.03.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,34% | 11.955,00 |
| 27.03.2025 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | 9.052,00 |
| 26.03.2025 | 28,80 | 29,10 | 28,80 | 29,10 | 1,04% | 26.724,00 |
| 25.03.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,05% | 18.570,00 |
| 24.03.2025 | 28,60 | 28,70 | 28,50 | 28,50 | -0,35% | 5.922,00 |
| 21.03.2025 | 28,20 | 28,60 | 28,10 | 28,60 | 1,78% | 49.170,00 |
| 20.03.2025 | 28,10 | 28,20 | 28,00 | 28,10 | 0,00% | 6.304,00 |
| 19.03.2025 | 28,40 | 28,40 | 28,00 | 28,10 | -1,06% | 6.516,00 |
| 18.03.2025 | 27,90 | 28,40 | 27,80 | 28,40 | 1,43% | 30.494,00 |
| 17.03.2025 | 27,70 | 28,30 | 27,50 | 28,00 | 0,36% | 23.083,00 |
| 14.03.2025 | 27,90 | 28,10 | 27,70 | 27,90 | -0,36% | 9.485,00 |
| 13.03.2025 | 27,90 | 28,00 | 27,80 | 28,00 | 0,36% | 5.104,00 |
| 12.03.2025 | 27,90 | 28,20 | 27,70 | 27,90 | 0,36% | 10.964,00 |
| 11.03.2025 | 27,90 | 28,10 | 27,70 | 27,80 | 0,36% | 6.963,00 |
| 10.03.2025 | 27,80 | 28,10 | 27,60 | 27,70 | 0,36% | 16.007,00 |
| 07.03.2025 | 27,50 | 27,80 | 27,30 | 27,60 | 0,36% | 7.127,00 |
| 06.03.2025 | 27,80 | 27,90 | 27,50 | 27,50 | -1,08% | 51.527,00 |
| 05.03.2025 | 28,00 | 28,00 | 27,70 | 27,80 | -0,71% | 9.581,00 |
| 04.03.2025 | 27,90 | 28,10 | 27,90 | 28,00 | 0,00% | 36.360,00 |
| 03.03.2025 | 28,20 | 28,30 | 28,00 | 28,00 | -1,06% | 7.329,00 |
| 28.02.2025 | 27,90 | 28,30 | 27,80 | 28,30 | 0,71% | 47.206,00 |
| 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 |