29,500€
1,72%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 29,65 | 29,65 | 29,35 | 29,40 | 1,38% | - |
| 09.03.2026 | 29,50 | 29,70 | 29,00 | 29,00 | -3,01% | 11.629,00 |
| 06.03.2026 | 29,90 | 30,10 | 29,60 | 29,90 | 0,00% | 7.389,00 |
| 05.03.2026 | 30,10 | 30,30 | 29,90 | 29,90 | -1,64% | 6.781,00 |
| 04.03.2026 | 29,90 | 31,00 | 29,90 | 30,40 | 1,33% | 8.756,00 |
| 03.03.2026 | 31,00 | 31,00 | 30,00 | 30,00 | -3,23% | 12.640,00 |
| 02.03.2026 | 31,00 | 31,20 | 30,60 | 31,00 | -0,64% | 8.942,00 |
| 27.02.2026 | 31,10 | 31,20 | 31,00 | 31,20 | 0,32% | 6.477,00 |
| 26.02.2026 | 31,50 | 31,50 | 31,10 | 31,10 | -0,64% | 4.631,00 |
| 25.02.2026 | 31,50 | 31,50 | 30,90 | 31,30 | 1,29% | 6.701,00 |
| 24.02.2026 | 30,40 | 31,20 | 30,10 | 30,90 | 2,66% | 20.602,00 |
| 23.02.2026 | 30,30 | 30,50 | 30,10 | 30,10 | -0,66% | 12.427,00 |
| 20.02.2026 | 30,30 | 30,40 | 30,10 | 30,30 | 0,66% | 4.720,00 |
| 19.02.2026 | 30,10 | 30,10 | 29,90 | 30,10 | -0,99% | 6.847,00 |
| 18.02.2026 | 30,10 | 30,40 | 30,10 | 30,40 | 1,00% | 4.108,00 |
| 17.02.2026 | 30,00 | 30,30 | 30,00 | 30,10 | -0,33% | 2.989,00 |
| 16.02.2026 | 30,40 | 30,40 | 29,90 | 30,20 | -0,33% | 9.782,00 |
| 13.02.2026 | 30,30 | 30,60 | 30,10 | 30,30 | -0,33% | 2.722,00 |
| 12.02.2026 | 30,50 | 30,50 | 30,20 | 30,40 | 0,00% | 5.901,00 |
| 11.02.2026 | 30,10 | 30,40 | 30,00 | 30,40 | 1,00% | 11.987,00 |
| 10.02.2026 | 30,30 | 30,50 | 30,10 | 30,10 | -0,99% | 7.128,00 |
| 09.02.2026 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 2.523,00 |
| 06.02.2026 | 30,30 | 30,40 | 29,90 | 30,40 | 0,33% | 8.746,00 |
| 05.02.2026 | 30,30 | 30,30 | 30,00 | 30,30 | 0,33% | 7.673,00 |
| 04.02.2026 | 30,30 | 30,40 | 30,10 | 30,20 | 0,00% | 2.829,00 |
| 03.02.2026 | 30,30 | 30,80 | 30,10 | 30,20 | -0,33% | 5.335,00 |
| 02.02.2026 | 30,00 | 30,30 | 29,90 | 30,30 | 1,00% | 4.599,00 |
| 30.01.2026 | 30,30 | 30,30 | 29,50 | 30,00 | -0,66% | 21.569,00 |
| 29.01.2026 | 30,10 | 30,30 | 30,10 | 30,20 | 0,00% | 3.341,00 |
| 28.01.2026 | 30,10 | 30,40 | 30,10 | 30,20 | 0,33% | 3.564,00 |
| 27.01.2026 | 30,40 | 30,40 | 30,10 | 30,10 | -0,99% | 4.063,00 |
| 26.01.2026 | 30,70 | 30,70 | 30,40 | 30,40 | -0,98% | 2.942,00 |
| 23.01.2026 | 30,40 | 30,70 | 30,40 | 30,70 | 0,33% | 1.533,00 |
| 22.01.2026 | 30,20 | 30,90 | 30,20 | 30,60 | 1,32% | 8.107,00 |
| 21.01.2026 | 30,30 | 30,40 | 30,20 | 30,20 | -0,33% | 2.842,00 |
| 20.01.2026 | 30,30 | 30,40 | 30,20 | 30,30 | 0,33% | 900,00 |
| 19.01.2026 | 30,50 | 30,50 | 30,20 | 30,20 | -1,31% | 4.624,00 |
| 16.01.2026 | 30,50 | 30,70 | 30,30 | 30,60 | 0,33% | 9.818,00 |
| 15.01.2026 | 30,70 | 30,80 | 30,50 | 30,50 | -1,29% | 10.361,00 |
| 14.01.2026 | 30,80 | 31,00 | 30,50 | 30,90 | 0,65% | 4.532,00 |
| 13.01.2026 | 30,70 | 30,90 | 30,70 | 30,70 | -0,32% | 2.085,00 |
| 12.01.2026 | 30,40 | 31,20 | 30,20 | 30,80 | 2,33% | 14.570,00 |
| 09.01.2026 | 30,30 | 30,50 | 30,10 | 30,10 | -0,66% | 9.155,00 |
| 08.01.2026 | 30,30 | 30,40 | 30,10 | 30,30 | 0,00% | 6.373,00 |
| 07.01.2026 | 30,50 | 30,60 | 30,20 | 30,30 | -0,33% | 9.890,00 |
| 06.01.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -0,65% | 5.868,00 |
| 05.01.2026 | 31,00 | 31,00 | 30,20 | 30,60 | -0,97% | 6.713,00 |
| 02.01.2026 | 31,10 | 31,10 | 30,90 | 30,90 | -0,64% | 4.100,00 |
| 31.12.2025 | 31,00 | 31,10 | 30,80 | 31,10 | 0,32% | 4.131,00 |
| 30.12.2025 | 30,80 | 31,10 | 30,80 | 31,00 | -0,64% | 4.539,00 |
| 29.12.2025 | 31,10 | 31,20 | 30,30 | 31,20 | -0,64% | 10.673,00 |
| 24.12.2025 | 31,30 | 31,40 | 31,20 | 31,40 | 0,32% | 3.948,00 |
| 23.12.2025 | 31,00 | 31,80 | 31,00 | 31,30 | 0,64% | 12.401,00 |
| 22.12.2025 | 31,00 | 31,20 | 30,90 | 31,10 | 0,00% | 10.328,00 |
| 19.12.2025 | 31,50 | 31,70 | 31,10 | 31,10 | -1,89% | 15.961,00 |
| 18.12.2025 | 30,90 | 31,70 | 30,90 | 31,70 | 1,93% | 12.984,00 |
| 17.12.2025 | 30,90 | 31,10 | 30,80 | 31,10 | 0,00% | 6.234,00 |
| 16.12.2025 | 30,90 | 31,20 | 30,80 | 31,10 | 0,32% | 9.149,00 |
| 15.12.2025 | 31,00 | 31,10 | 30,80 | 31,00 | 0,00% | 5.441,00 |
| 12.12.2025 | 30,80 | 31,10 | 30,80 | 31,00 | 0,32% | 3.514,00 |
| 11.12.2025 | 30,80 | 31,00 | 30,80 | 30,90 | 0,32% | 7.946,00 |
| 10.12.2025 | 30,80 | 31,10 | 30,80 | 30,80 | 0,00% | 6.474,00 |
| 09.12.2025 | 30,90 | 31,00 | 30,80 | 30,80 | -0,32% | 3.835,00 |
| 08.12.2025 | 30,80 | 31,00 | 30,80 | 30,90 | 0,00% | 4.130,00 |
| 05.12.2025 | 30,80 | 30,90 | 30,70 | 30,90 | 0,32% | 10.013,00 |
| 04.12.2025 | 31,10 | 31,10 | 30,80 | 30,80 | 0,00% | 2.145,00 |
| 03.12.2025 | 30,80 | 31,00 | 30,80 | 30,80 | -0,32% | 5.470,00 |
| 02.12.2025 | 31,00 | 31,10 | 30,80 | 30,90 | 0,00% | 2.841,00 |
| 01.12.2025 | 31,10 | 31,10 | 30,90 | 30,90 | -0,32% | 1.989,00 |
| 28.11.2025 | 31,10 | 31,20 | 30,90 | 31,00 | -0,32% | 4.849,00 |
| 27.11.2025 | 30,80 | 31,20 | 30,80 | 31,10 | 0,65% | 11.752,00 |
| 26.11.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 0,65% | 16.914,00 |
| 25.11.2025 | 30,30 | 30,80 | 30,30 | 30,70 | 0,00% | 38.166,00 |
| 24.11.2025 | 29,70 | 30,70 | 29,60 | 30,70 | 3,37% | 37.006,00 |
| 21.11.2025 | 29,80 | 29,90 | 29,70 | 29,70 | -1,00% | 9.422,00 |
| 20.11.2025 | 30,20 | 30,20 | 29,90 | 30,00 | 0,00% | 2.688,00 |
| 19.11.2025 | 29,80 | 30,10 | 29,80 | 30,00 | -0,33% | 2.508,00 |
| 18.11.2025 | 30,20 | 30,20 | 29,60 | 30,10 | 0,67% | 7.003,00 |
| 17.11.2025 | 29,80 | 30,20 | 29,80 | 29,90 | 0,34% | 7.840,00 |
| 14.11.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -0,67% | 3.500,00 |
| 13.11.2025 | 29,90 | 30,10 | 29,80 | 30,00 | 0,33% | 6.161,00 |
| 12.11.2025 | 30,00 | 30,00 | 29,80 | 29,90 | -0,99% | 3.132,00 |
| 11.11.2025 | 29,80 | 30,30 | 29,80 | 30,20 | 1,34% | 5.673,00 |
| 10.11.2025 | 29,70 | 30,00 | 29,60 | 29,80 | 0,34% | 10.755,00 |
| 07.11.2025 | 29,70 | 29,70 | 29,20 | 29,70 | 0,34% | 4.510,00 |
| 06.11.2025 | 29,50 | 29,70 | 29,50 | 29,60 | -0,34% | 6.226,00 |
| 05.11.2025 | 29,90 | 29,90 | 29,50 | 29,70 | -0,67% | 26.413,00 |
| 04.11.2025 | 30,10 | 30,20 | 29,60 | 29,90 | -0,33% | 8.248,00 |
| 03.11.2025 | 29,70 | 30,00 | 29,70 | 30,00 | 0,67% | 1.919,00 |
| 31.10.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -3,25% | 17.170,00 |
| 30.10.2025 | 31,00 | 31,30 | 30,70 | 30,80 | -0,65% | 3.464,00 |
| 29.10.2025 | 30,70 | 31,30 | 30,60 | 31,00 | 1,31% | 8.565,00 |
| 28.10.2025 | 29,70 | 30,90 | 29,40 | 30,60 | 3,73% | 19.081,00 |
| 27.10.2025 | 29,50 | 29,50 | 29,30 | 29,50 | -0,67% | 4.606,00 |
| 24.10.2025 | 29,50 | 29,70 | 29,30 | 29,70 | -0,34% | 6.964,00 |
| 23.10.2025 | 29,80 | 29,80 | 29,50 | 29,80 | 0,00% | 6.349,00 |
| 22.10.2025 | 29,50 | 29,90 | 29,50 | 29,80 | 1,02% | 5.309,00 |
| 21.10.2025 | 29,60 | 29,80 | 29,50 | 29,50 | 0,00% | 2.170,00 |
| 20.10.2025 | 29,60 | 29,90 | 29,50 | 29,50 | -0,34% | 4.818,00 |
| 17.10.2025 | 29,80 | 29,80 | 29,50 | 29,60 | -0,34% | 5.914,00 |