29,550€
-0,51%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,70 | 29,90 | 29,60 | 29,60 | -0,34% | 4.365,00 |
| 07.08.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 0,68% | 2.024,00 |
| 06.08.2025 | 29,60 | 29,80 | 29,50 | 29,50 | 0,00% | 5.477,00 |
| 05.08.2025 | 29,60 | 29,60 | 29,40 | 29,50 | -0,34% | 2.457,00 |
| 04.08.2025 | 29,70 | 29,70 | 29,10 | 29,60 | 0,00% | 9.773,00 |
| 01.08.2025 | 29,60 | 29,70 | 29,40 | 29,60 | -0,34% | 4.836,00 |
| 31.07.2025 | 30,00 | 30,00 | 29,50 | 29,70 | 0,34% | 8.588,00 |
| 30.07.2025 | 30,80 | 30,80 | 29,60 | 29,60 | -3,90% | 14.014,00 |
| 29.07.2025 | 31,30 | 31,40 | 30,80 | 30,80 | -1,60% | 10.151,00 |
| 28.07.2025 | 31,70 | 31,70 | 31,10 | 31,30 | -0,32% | 5.143,00 |
| 25.07.2025 | 31,50 | 31,60 | 31,40 | 31,40 | -0,95% | 6.147,00 |
| 24.07.2025 | 31,90 | 32,10 | 31,70 | 31,70 | 0,00% | 3.658,00 |
| 23.07.2025 | 31,70 | 31,90 | 31,60 | 31,70 | 0,00% | 2.222,00 |
| 22.07.2025 | 31,60 | 32,10 | 31,60 | 31,70 | 0,32% | 5.576,00 |
| 21.07.2025 | 31,50 | 31,60 | 31,50 | 31,60 | 0,64% | 1.806,00 |
| 18.07.2025 | 31,40 | 31,70 | 31,40 | 31,40 | -0,32% | 3.537,00 |
| 17.07.2025 | 31,50 | 31,60 | 31,30 | 31,50 | 0,00% | 21.230,00 |
| 16.07.2025 | 31,40 | 31,50 | 31,10 | 31,50 | 0,64% | 4.215,00 |
| 15.07.2025 | 31,50 | 31,90 | 31,30 | 31,30 | -1,26% | 7.705,00 |
| 14.07.2025 | 31,60 | 31,80 | 31,60 | 31,70 | -0,31% | 2.003,00 |
| 11.07.2025 | 31,90 | 31,90 | 31,60 | 31,80 | -0,31% | 7.673,00 |
| 10.07.2025 | 32,00 | 32,10 | 31,90 | 31,90 | 0,31% | 3.014,00 |
| 09.07.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -0,93% | 16.050,00 |
| 08.07.2025 | 32,30 | 32,60 | 32,00 | 32,10 | -0,62% | 7.425,00 |
| 07.07.2025 | 32,00 | 32,30 | 31,90 | 32,30 | 0,94% | 2.593,00 |
| 04.07.2025 | 31,80 | 32,00 | 31,70 | 32,00 | 0,63% | 12.034,00 |
| 03.07.2025 | 32,10 | 32,30 | 31,80 | 31,80 | -1,24% | 6.080,00 |
| 02.07.2025 | 32,00 | 32,30 | 32,00 | 32,20 | -0,62% | 4.124,00 |
| 01.07.2025 | 32,30 | 32,50 | 32,30 | 32,40 | 0,93% | 3.641,00 |
| 30.06.2025 | 32,60 | 32,60 | 32,10 | 32,10 | -0,93% | 18.845,00 |
| 27.06.2025 | 32,10 | 32,50 | 32,10 | 32,40 | 0,93% | 19.975,00 |
| 26.06.2025 | 31,70 | 32,10 | 31,50 | 32,10 | 1,90% | 31.590,00 |
| 25.06.2025 | 31,50 | 31,80 | 31,50 | 31,50 | 0,32% | 13.028,00 |
| 24.06.2025 | 31,60 | 31,70 | 31,40 | 31,40 | 0,00% | 12.792,00 |
| 23.06.2025 | 30,90 | 31,60 | 30,40 | 31,40 | 3,63% | 84.311,00 |
| 20.06.2025 | 31,10 | 31,10 | 30,30 | 30,30 | -1,62% | 76.904,00 |
| 19.06.2025 | 31,00 | 31,00 | 30,70 | 30,80 | -0,32% | 5.743,00 |
| 18.06.2025 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | 5.224,00 |
| 17.06.2025 | 31,00 | 31,10 | 30,80 | 30,80 | -0,96% | 4.406,00 |
| 16.06.2025 | 31,40 | 31,40 | 30,40 | 31,10 | -0,96% | 10.155,00 |
| 13.06.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 3.800,00 |
| 12.06.2025 | 31,50 | 31,70 | 31,40 | 31,60 | -0,63% | 2.663,00 |
| 11.06.2025 | 31,50 | 31,80 | 31,50 | 31,80 | 0,32% | 2.396,00 |
| 10.06.2025 | 31,70 | 31,80 | 31,60 | 31,70 | -0,31% | 3.618,00 |
| 09.06.2025 | 31,70 | 31,80 | 31,50 | 31,80 | 1,27% | 4.001,00 |
| 06.06.2025 | 31,50 | 31,70 | 31,40 | 31,40 | 0,00% | 6.140,00 |
| 05.06.2025 | 31,30 | 31,50 | 31,30 | 31,40 | 0,00% | 3.088,00 |
| 04.06.2025 | 31,60 | 31,70 | 31,40 | 31,40 | 0,00% | 5.835,00 |
| 03.06.2025 | 31,80 | 31,90 | 31,30 | 31,40 | -1,26% | 7.208,00 |
| 02.06.2025 | 31,40 | 32,00 | 31,30 | 31,80 | 1,60% | 25.319,00 |
| 30.05.2025 | 31,30 | 31,40 | 31,20 | 31,30 | 0,00% | 12.586,00 |
| 29.05.2025 | 31,30 | 31,40 | 31,10 | 31,30 | 0,00% | 4.603,00 |
| 28.05.2025 | 30,70 | 31,40 | 30,70 | 31,30 | 1,62% | 37.692,00 |
| 27.05.2025 | 30,70 | 30,80 | 30,40 | 30,80 | 0,33% | 9.009,00 |
| 26.05.2025 | 30,60 | 30,70 | 30,50 | 30,70 | 0,33% | 4.770,00 |
| 23.05.2025 | 30,70 | 30,70 | 30,40 | 30,60 | 0,00% | 7.302,00 |
| 22.05.2025 | 30,40 | 30,70 | 30,30 | 30,60 | 0,00% | 5.155,00 |
| 21.05.2025 | 30,40 | 30,80 | 30,40 | 30,60 | 0,00% | 9.893,00 |
| 20.05.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 0,99% | 5.855,00 |
| 19.05.2025 | 30,00 | 30,30 | 29,90 | 30,30 | 0,33% | 15.919,00 |
| 16.05.2025 | 30,10 | 30,30 | 29,90 | 30,20 | -0,33% | 17.114,00 |
| 15.05.2025 | 29,60 | 30,80 | 29,60 | 30,30 | 1,68% | 31.143,00 |
| 14.05.2025 | 29,40 | 29,80 | 29,30 | 29,80 | 0,68% | 13.552,00 |
| 13.05.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | 13.699,00 |
| 12.05.2025 | 29,30 | 29,40 | 29,00 | 29,40 | 0,68% | 6.429,00 |
| 09.05.2025 | 29,20 | 29,30 | 29,10 | 29,20 | 0,00% | 5.269,00 |
| 08.05.2025 | 29,20 | 29,40 | 29,10 | 29,20 | 0,00% | 57.302,00 |
| 07.05.2025 | 29,00 | 29,30 | 29,00 | 29,20 | 0,00% | 6.276,00 |
| 06.05.2025 | 28,80 | 29,20 | 28,60 | 29,20 | 0,69% | 15.245,00 |
| 05.05.2025 | 29,00 | 29,10 | 28,80 | 29,00 | 0,00% | 5.463,00 |
| 02.05.2025 | 29,00 | 29,10 | 28,70 | 29,00 | 0,00% | 4.833,00 |
| 30.04.2025 | 28,70 | 29,00 | 28,60 | 29,00 | 1,05% | 9.588,00 |
| 29.04.2025 | 28,50 | 28,70 | 28,40 | 28,70 | 1,41% | 3.168,00 |
| 28.04.2025 | 28,20 | 28,40 | 28,20 | 28,30 | 0,35% | 4.826,00 |
| 25.04.2025 | 28,30 | 28,40 | 28,20 | 28,20 | -0,70% | 4.674,00 |
| 24.04.2025 | 28,30 | 28,50 | 28,20 | 28,40 | 0,00% | 4.451,00 |
| 23.04.2025 | 28,40 | 28,70 | 28,10 | 28,40 | 0,71% | 11.659,00 |
| 22.04.2025 | 28,20 | 28,40 | 28,20 | 28,20 | -0,35% | 13.746,00 |
| 17.04.2025 | 28,30 | 28,30 | 28,00 | 28,30 | 1,07% | 4.920,00 |
| 16.04.2025 | 27,60 | 28,20 | 27,60 | 28,00 | 0,36% | 5.974,00 |
| 15.04.2025 | 27,70 | 28,20 | 27,70 | 27,90 | 0,72% | 11.432,00 |
| 14.04.2025 | 27,80 | 28,00 | 27,50 | 27,70 | 0,73% | 11.387,00 |
| 11.04.2025 | 27,30 | 27,70 | 27,00 | 27,50 | 1,10% | 14.749,00 |
| 10.04.2025 | 28,00 | 28,00 | 26,90 | 27,20 | 2,26% | 23.036,00 |
| 09.04.2025 | 27,40 | 27,50 | 26,00 | 26,60 | -2,92% | 25.981,00 |
| 08.04.2025 | 27,10 | 27,70 | 26,90 | 27,40 | 3,01% | 16.659,00 |
| 07.04.2025 | 27,10 | 27,30 | 26,40 | 26,60 | -3,97% | 35.928,00 |
| 04.04.2025 | 29,30 | 29,40 | 27,70 | 27,70 | -6,42% | 15.592,00 |
| 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 |