27,725€
0,09%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,80 | 27,80 | 27,30 | 27,60 | -0,36% | 5.657,00 |
| 19.10.2026 | 28,10 | 28,10 | 27,70 | 27,70 | -0,72% | 2.790,00 |
| 16.10.2026 | 27,95 | 28,10 | 27,70 | 27,90 | 0,72% | 6.219,00 |
| 15.10.2026 | 27,60 | 27,95 | 27,50 | 27,70 | 0,73% | 7.834,00 |
| 14.10.2026 | 27,40 | 27,80 | 27,40 | 27,50 | 0,18% | 5.320,00 |
| 13.10.2026 | 27,80 | 27,80 | 27,45 | 27,45 | 0,18% | 2.920,00 |
| 12.10.2026 | 27,85 | 27,85 | 27,40 | 27,40 | -0,54% | 6.809,00 |
| 09.10.2026 | 27,35 | 27,70 | 27,35 | 27,55 | 0,73% | 8.968,00 |
| 08.10.2026 | 27,20 | 27,45 | 26,70 | 27,35 | 1,86% | 7.354,00 |
| 07.10.2026 | 26,95 | 27,05 | 26,70 | 26,85 | 0,19% | 4.142,00 |
| 06.10.2026 | 27,00 | 27,00 | 26,70 | 26,80 | 0,56% | 6.635,00 |
| 05.10.2026 | 26,90 | 27,10 | 26,65 | 26,65 | -0,93% | 11.481,00 |
| 02.10.2026 | 27,20 | 27,30 | 26,90 | 26,90 | -0,74% | 6.419,00 |
| 01.10.2026 | 27,00 | 27,50 | 26,80 | 27,10 | -0,91% | 11.711,00 |
| 30.09.2026 | 27,85 | 27,95 | 27,20 | 27,35 | -1,97% | 11.205,00 |
| 29.09.2026 | 28,20 | 28,25 | 27,90 | 27,90 | -1,06% | 16.277,00 |
| 28.09.2026 | 28,15 | 28,30 | 28,10 | 28,20 | 0,18% | 7.753,00 |
| 25.09.2026 | 28,05 | 28,15 | 28,00 | 28,15 | -0,18% | 2.867,00 |
| 24.09.2026 | 28,00 | 28,25 | 28,00 | 28,20 | 0,00% | 3.549,00 |
| 23.09.2026 | 28,10 | 28,30 | 28,00 | 28,20 | -0,18% | 8.923,00 |
| 22.09.2026 | 28,10 | 28,35 | 28,10 | 28,25 | 0,18% | 8.167,00 |
| 21.09.2026 | 28,05 | 28,35 | 28,05 | 28,20 | 0,18% | 4.327,00 |
| 18.09.2026 | 28,10 | 28,15 | 27,90 | 28,15 | -0,18% | 45.485,00 |
| 17.09.2026 | 28,00 | 28,20 | 27,85 | 28,20 | 0,71% | 5.313,00 |
| 16.09.2026 | 27,95 | 28,20 | 27,85 | 28,00 | -0,18% | 5.389,00 |
| 15.09.2026 | 27,90 | 28,20 | 27,75 | 28,05 | 0,18% | 10.080,00 |
| 14.09.2026 | 28,25 | 28,25 | 27,90 | 28,00 | -0,88% | 17.112,00 |
| 11.09.2026 | 28,15 | 28,40 | 28,05 | 28,25 | 0,36% | 4.234,00 |
| 10.09.2026 | 28,10 | 28,45 | 28,10 | 28,15 | -0,88% | 2.458,00 |
| 09.09.2026 | 28,50 | 28,55 | 28,15 | 28,40 | -1,05% | 11.597,00 |
| 08.09.2026 | 28,65 | 28,70 | 28,40 | 28,70 | 0,70% | 5.923,00 |
| 07.09.2026 | 28,60 | 28,60 | 28,40 | 28,50 | -1,04% | 2.418,00 |
| 04.09.2026 | 28,65 | 28,80 | 28,50 | 28,80 | 0,52% | 4.401,00 |
| 03.09.2026 | 28,60 | 28,75 | 28,55 | 28,65 | 0,00% | 4.805,00 |
| 02.09.2026 | 28,50 | 28,75 | 28,40 | 28,65 | 0,53% | 4.463,00 |
| 01.09.2026 | 28,70 | 28,70 | 28,20 | 28,50 | -1,38% | 10.696,00 |
| 31.08.2026 | 28,50 | 28,90 | 28,35 | 28,90 | 1,40% | 33.592,00 |
| 28.08.2026 | 28,50 | 28,75 | 28,50 | 28,50 | 0,00% | 9.445,00 |
| 27.08.2026 | 28,40 | 28,70 | 28,40 | 28,50 | -0,35% | 7.831,00 |
| 26.08.2026 | 28,70 | 28,85 | 28,50 | 28,60 | -0,69% | 10.216,00 |
| 25.08.2026 | 28,65 | 28,80 | 28,50 | 28,80 | 0,35% | 8.699,00 |
| 24.08.2026 | 28,30 | 28,70 | 28,30 | 28,70 | 0,88% | 3.812,00 |
| 21.08.2026 | 28,55 | 28,70 | 28,45 | 28,45 | -0,18% | 4.795,00 |
| 20.08.2026 | 28,30 | 28,65 | 28,30 | 28,50 | 0,35% | 8.557,00 |
| 19.08.2026 | 28,10 | 28,65 | 28,05 | 28,40 | 0,18% | 7.980,00 |
| 18.08.2026 | 29,00 | 29,00 | 28,15 | 28,35 | -1,05% | 10.234,00 |
| 17.08.2026 | 28,80 | 29,00 | 28,25 | 28,65 | -0,52% | 10.725,00 |
| 14.08.2026 | 29,15 | 29,15 | 28,80 | 28,80 | -0,86% | 6.411,00 |
| 13.08.2026 | 29,00 | 29,20 | 28,80 | 29,05 | 0,00% | 6.706,00 |
| 12.08.2026 | 29,00 | 29,20 | 28,70 | 29,05 | 0,17% | 8.736,00 |
| 11.08.2026 | 29,55 | 29,70 | 29,00 | 29,00 | -2,19% | 13.713,00 |
| 10.08.2026 | 29,85 | 30,00 | 29,50 | 29,65 | -0,84% | 11.210,00 |
| 07.08.2026 | 29,90 | 29,90 | 29,60 | 29,90 | 0,17% | 16.205,00 |
| 06.08.2026 | 29,90 | 30,10 | 29,75 | 29,85 | -0,50% | 4.111,00 |
| 05.08.2026 | 30,00 | 30,35 | 29,70 | 30,00 | 0,00% | 9.596,00 |
| 04.08.2026 | 29,90 | 30,30 | 29,90 | 30,00 | 0,50% | 9.374,00 |
| 03.08.2026 | 29,85 | 30,00 | 29,65 | 29,85 | 0,51% | 6.015,00 |
| 31.07.2026 | 29,55 | 30,00 | 29,50 | 29,70 | 0,68% | 10.277,00 |
| 30.07.2026 | 29,05 | 29,55 | 29,05 | 29,50 | 1,20% | 8.549,00 |
| 29.07.2026 | 29,45 | 29,50 | 29,05 | 29,15 | -0,68% | 4.613,00 |
| 28.07.2026 | 29,15 | 29,40 | 29,05 | 29,35 | 0,34% | 5.828,00 |
| 27.07.2026 | 29,30 | 29,50 | 29,10 | 29,25 | -0,85% | 7.366,00 |
| 24.07.2026 | 29,65 | 29,65 | 29,25 | 29,50 | 0,34% | 2.596,00 |
| 23.07.2026 | 29,35 | 29,70 | 29,30 | 29,40 | 0,00% | 6.007,00 |
| 22.07.2026 | 29,30 | 29,70 | 29,15 | 29,40 | 0,34% | 10.282,00 |
| 21.07.2026 | 29,50 | 29,60 | 29,30 | 29,30 | -0,85% | 7.224,00 |
| 20.07.2026 | 29,65 | 29,90 | 29,55 | 29,55 | -0,34% | 3.632,00 |
| 17.07.2026 | 29,60 | 29,90 | 29,50 | 29,65 | -0,84% | 2.579,00 |
| 16.07.2026 | 29,50 | 29,95 | 29,50 | 29,90 | 0,34% | 9.458,00 |
| 15.07.2026 | 30,00 | 30,00 | 29,55 | 29,80 | 0,17% | 3.238,00 |
| 14.07.2026 | 29,95 | 30,00 | 29,55 | 29,75 | -0,34% | 5.380,00 |
| 13.07.2026 | 29,80 | 29,95 | 29,35 | 29,85 | 1,53% | 4.281,00 |
| 10.07.2026 | 29,50 | 29,90 | 29,35 | 29,40 | 0,51% | 4.712,00 |
| 09.07.2026 | 29,40 | 29,50 | 29,00 | 29,25 | -0,34% | 2.993,00 |
| 08.07.2026 | 29,50 | 29,55 | 29,10 | 29,35 | -1,01% | 3.639,00 |
| 07.07.2026 | 29,10 | 29,85 | 29,10 | 29,65 | 1,89% | 3.416,00 |
| 06.07.2026 | 29,70 | 29,70 | 29,10 | 29,10 | -1,36% | 4.619,00 |
| 03.07.2026 | 29,80 | 29,80 | 29,40 | 29,50 | -0,17% | 1.858,00 |
| 02.07.2026 | 29,45 | 29,70 | 29,30 | 29,55 | 0,17% | 7.526,00 |
| 01.07.2026 | 29,75 | 29,75 | 29,45 | 29,50 | -0,17% | 8.087,00 |
| 30.06.2026 | 29,75 | 29,85 | 29,55 | 29,55 | -0,51% | 2.771,00 |
| 29.06.2026 | 29,85 | 29,90 | 29,50 | 29,70 | -0,17% | 4.962,00 |
| 26.06.2026 | 29,55 | 29,95 | 29,50 | 29,75 | 0,34% | 4.528,00 |
| 25.06.2026 | 29,40 | 29,75 | 29,40 | 29,65 | -0,17% | 5.252,00 |
| 24.06.2026 | 29,55 | 29,70 | 29,20 | 29,70 | 0,85% | 6.126,00 |
| 23.06.2026 | 29,50 | 29,70 | 29,45 | 29,45 | -0,84% | 4.826,00 |
| 22.06.2026 | 29,50 | 29,75 | 29,50 | 29,70 | 0,68% | 15.402,00 |
| 19.06.2026 | 29,65 | 29,65 | 29,50 | 29,50 | -0,17% | 13.154,00 |
| 18.06.2026 | 29,50 | 29,60 | 29,50 | 29,55 | 0,17% | 8.746,00 |
| 17.06.2026 | 29,50 | 29,60 | 29,50 | 29,50 | -0,17% | 18.260,00 |
| 16.06.2026 | 29,60 | 29,60 | 29,50 | 29,55 | -0,17% | 8.661,00 |
| 15.06.2026 | 30,10 | 30,10 | 29,60 | 29,60 | -1,82% | 6.907,00 |
| 12.06.2026 | 30,10 | 30,20 | 29,85 | 30,15 | 0,84% | 8.161,00 |
| 11.06.2026 | 30,15 | 30,35 | 29,90 | 29,90 | -0,50% | 18.223,00 |
| 10.06.2026 | 29,50 | 30,25 | 29,50 | 30,05 | 1,18% | 14.873,00 |
| 09.06.2026 | 29,70 | 29,70 | 29,50 | 29,70 | 0,34% | 6.791,00 |
| 08.06.2026 | 29,65 | 29,75 | 29,35 | 29,60 | 0,34% | 8.862,00 |
| 05.06.2026 | 29,50 | 29,55 | 29,40 | 29,50 | 0,00% | 26.326,00 |
| 04.06.2026 | 29,25 | 29,55 | 29,25 | 29,50 | 0,51% | 13.320,00 |
| 03.06.2026 | 29,40 | 29,60 | 29,35 | 29,35 | -0,51% | 7.012,00 |