28,525€
-0,44%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,45 | 28,75 | 28,45 | 28,65 | 0,00% | - |
| 07.05.2026 | 28,85 | 28,95 | 28,65 | 28,65 | 0,17% | 4.731,00 |
| 06.05.2026 | 28,65 | 29,15 | 28,55 | 28,60 | 0,35% | 13.106,00 |
| 05.05.2026 | 28,90 | 29,05 | 28,50 | 28,50 | 0,00% | 5.360,00 |
| 04.05.2026 | 29,60 | 29,65 | 28,50 | 28,50 | -5,94% | 19.723,00 |
| 30.04.2026 | 29,60 | 30,60 | 29,55 | 30,30 | 2,19% | 36.703,00 |
| 29.04.2026 | 30,00 | 30,00 | 29,40 | 29,65 | -0,34% | 8.196,00 |
| 28.04.2026 | 29,95 | 30,20 | 29,75 | 29,75 | -0,67% | 9.580,00 |
| 27.04.2026 | 30,35 | 30,35 | 29,75 | 29,95 | -0,83% | 9.384,00 |
| 24.04.2026 | 30,35 | 30,55 | 30,20 | 30,20 | -0,49% | 3.060,00 |
| 23.04.2026 | 30,10 | 30,45 | 30,10 | 30,35 | -0,33% | 2.485,00 |
| 22.04.2026 | 30,05 | 30,60 | 29,90 | 30,45 | 1,16% | 40.669,00 |
| 21.04.2026 | 29,90 | 30,45 | 29,85 | 30,10 | 0,17% | 7.068,00 |
| 20.04.2026 | 30,10 | 30,35 | 29,70 | 30,05 | -1,15% | 9.260,00 |
| 17.04.2026 | 30,25 | 30,55 | 30,15 | 30,40 | 0,83% | 5.931,00 |
| 16.04.2026 | 30,05 | 30,30 | 29,80 | 30,15 | 0,17% | 6.189,00 |
| 15.04.2026 | 30,30 | 30,30 | 30,05 | 30,10 | -0,82% | 2.665,00 |
| 14.04.2026 | 30,30 | 30,35 | 30,10 | 30,35 | 1,17% | 7.729,00 |
| 13.04.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | 4.275,00 |
| 10.04.2026 | 29,50 | 30,20 | 29,50 | 30,20 | 2,37% | 14.566,00 |
| 09.04.2026 | 29,40 | 29,65 | 29,30 | 29,50 | -1,17% | 10.983,00 |
| 08.04.2026 | 29,90 | 30,30 | 29,80 | 29,85 | 1,36% | 6.434,00 |
| 07.04.2026 | 29,40 | 29,80 | 29,30 | 29,45 | -0,84% | 6.468,00 |
| 02.04.2026 | 29,30 | 29,80 | 29,20 | 29,70 | 0,34% | 6.498,00 |
| 01.04.2026 | 29,10 | 29,70 | 29,10 | 29,60 | 2,42% | 5.420,00 |
| 31.03.2026 | 28,70 | 29,20 | 28,70 | 28,90 | 0,70% | 10.255,00 |
| 30.03.2026 | 28,30 | 28,70 | 28,20 | 28,70 | 1,77% | 6.655,00 |
| 27.03.2026 | 28,40 | 28,50 | 28,10 | 28,20 | -0,35% | 13.802,00 |
| 26.03.2026 | 28,70 | 28,70 | 28,10 | 28,30 | -1,39% | 12.225,00 |
| 25.03.2026 | 29,20 | 29,20 | 28,40 | 28,70 | -0,35% | 8.516,00 |
| 24.03.2026 | 29,10 | 29,10 | 28,70 | 28,80 | -0,35% | 3.922,00 |
| 23.03.2026 | 28,70 | 29,50 | 27,80 | 28,90 | -0,34% | 16.033,00 |
| 20.03.2026 | 29,00 | 29,30 | 28,80 | 29,00 | 0,00% | 43.349,00 |
| 19.03.2026 | 29,50 | 29,60 | 28,90 | 29,00 | -2,36% | 8.530,00 |
| 18.03.2026 | 29,60 | 29,90 | 29,30 | 29,70 | 0,68% | 5.253,00 |
| 17.03.2026 | 29,80 | 29,80 | 29,50 | 29,50 | -0,67% | 3.744,00 |
| 16.03.2026 | 29,70 | 29,90 | 29,40 | 29,70 | 0,00% | 4.950,00 |
| 13.03.2026 | 29,40 | 29,70 | 29,40 | 29,70 | -1,00% | 4.420,00 |
| 12.03.2026 | 29,50 | 30,00 | 29,40 | 30,00 | 0,67% | 5.008,00 |
| 11.03.2026 | 29,60 | 29,80 | 29,20 | 29,80 | 0,68% | 7.174,00 |
| 10.03.2026 | 29,50 | 29,70 | 29,30 | 29,60 | 2,07% | 3.159,00 |
| 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 | 30,30 | 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 |