30,100€
-0,66%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.249,00 |
| 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% | 7.992,00 |
| 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 |
| 16.10.2025 | 29,60 | 29,90 | 29,40 | 29,70 | 0,68% | 5.734,00 |
| 15.10.2025 | 29,50 | 29,70 | 29,40 | 29,50 | -0,34% | 2.198,00 |
| 14.10.2025 | 29,60 | 29,80 | 29,30 | 29,60 | 0,00% | 9.257,00 |
| 13.10.2025 | 29,30 | 29,60 | 29,10 | 29,60 | 1,37% | 2.345,00 |
| 10.10.2025 | 28,80 | 29,60 | 28,80 | 29,20 | 0,00% | 5.056,00 |
| 09.10.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 0,00% | 7.604,00 |
| 08.10.2025 | 29,20 | 29,30 | 28,90 | 29,20 | 0,00% | 15.397,00 |
| 07.10.2025 | 29,70 | 29,70 | 29,10 | 29,20 | -2,01% | 8.712,00 |
| 06.10.2025 | 30,50 | 30,50 | 29,70 | 29,80 | -1,97% | 5.653,00 |
| 03.10.2025 | 30,50 | 31,00 | 30,30 | 30,40 | -0,33% | 32.074,00 |
| 02.10.2025 | 30,40 | 31,90 | 30,10 | 30,50 | 1,33% | 51.733,00 |
| 01.10.2025 | 30,00 | 30,20 | 29,80 | 30,10 | 0,33% | 15.349,00 |
| 30.09.2025 | 29,70 | 30,20 | 29,70 | 30,00 | 1,01% | 14.975,00 |
| 29.09.2025 | 29,70 | 29,70 | 29,50 | 29,70 | 0,68% | 2.178,00 |
| 26.09.2025 | 29,60 | 29,70 | 29,40 | 29,50 | 0,34% | 4.819,00 |
| 25.09.2025 | 29,70 | 29,70 | 29,30 | 29,40 | 0,00% | 13.163,00 |
| 24.09.2025 | 29,50 | 29,70 | 29,40 | 29,40 | -0,68% | 6.358,00 |
| 23.09.2025 | 29,60 | 29,70 | 29,40 | 29,60 | 0,00% | 6.198,00 |
| 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 |