29,500€
-0,34%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 29,65 | 29,70 | 29,40 | 29,50 | -0,34% | - |
| 22.09.2025 | 29,30 | 29,70 | 29,30 | 29,60 | 0,34% | 8.259,00 |
| 19.09.2025 | 29,30 | 29,50 | 28,90 | 29,50 | 1,03% | 147.764,00 |
| 18.09.2025 | 29,10 | 29,30 | 29,00 | 29,20 | 0,00% | 16.370,00 |
| 17.09.2025 | 29,40 | 29,40 | 28,80 | 29,20 | -0,34% | 8.737,00 |
| 16.09.2025 | 28,90 | 29,70 | 28,90 | 29,30 | 1,03% | 8.524,00 |
| 15.09.2025 | 28,90 | 29,10 | 28,70 | 29,00 | 0,00% | 18.685,00 |
| 12.09.2025 | 28,90 | 29,20 | 28,90 | 29,00 | 0,35% | 2.779,00 |
| 11.09.2025 | 28,80 | 29,00 | 28,60 | 28,90 | 0,35% | 16.106,00 |
| 10.09.2025 | 28,80 | 29,10 | 28,50 | 28,80 | -0,35% | 18.914,00 |
| 09.09.2025 | 28,80 | 29,20 | 28,80 | 28,90 | 0,00% | 6.864,00 |
| 08.09.2025 | 28,90 | 29,00 | 28,50 | 28,90 | 1,05% | 9.183,00 |
| 05.09.2025 | 28,60 | 29,60 | 28,60 | 28,60 | 0,35% | 14.710,00 |
| 04.09.2025 | 28,60 | 29,00 | 28,40 | 28,50 | -0,70% | 16.040,00 |
| 03.09.2025 | 28,70 | 28,90 | 28,60 | 28,70 | 0,35% | 6.760,00 |
| 02.09.2025 | 28,50 | 28,80 | 28,40 | 28,60 | 0,00% | 12.237,00 |
| 01.09.2025 | 28,70 | 28,70 | 28,50 | 28,60 | 0,35% | 6.492,00 |
| 29.08.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -0,70% | 4.809,00 |
| 28.08.2025 | 28,50 | 28,90 | 28,40 | 28,70 | 1,06% | 9.722,00 |
| 27.08.2025 | 28,40 | 28,80 | 28,40 | 28,40 | 0,35% | 6.964,00 |
| 26.08.2025 | 28,60 | 28,60 | 28,30 | 28,30 | -1,05% | 19.374,00 |
| 25.08.2025 | 28,40 | 28,80 | 28,40 | 28,60 | 0,00% | 4.968,00 |
| 22.08.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 4.506,00 |
| 21.08.2025 | 28,50 | 28,60 | 28,40 | 28,40 | -0,70% | 6.600,00 |
| 20.08.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 0,35% | 4.720,00 |
| 19.08.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -1,72% | 7.317,00 |
| 18.08.2025 | 29,00 | 29,20 | 29,00 | 29,00 | -0,68% | 12.964,00 |
| 15.08.2025 | 29,50 | 29,50 | 29,10 | 29,20 | -0,68% | 3.856,00 |
| 14.08.2025 | 29,50 | 29,50 | 29,10 | 29,40 | 0,34% | 2.952,00 |
| 13.08.2025 | 29,50 | 29,60 | 29,30 | 29,30 | -0,68% | 3.408,00 |
| 12.08.2025 | 29,70 | 29,70 | 29,50 | 29,50 | 0,00% | 4.107,00 |
| 11.08.2025 | 29,70 | 29,80 | 29,50 | 29,50 | -0,34% | 4.613,00 |
| 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 |