29,225€
-0,43%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,40 | 29,40 | 29,20 | 29,25 | -0,34% | - |
| 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 |
| 02.06.2026 | 29,80 | 29,80 | 29,50 | 29,50 | 0,00% | 8.725,00 |
| 01.06.2026 | 29,50 | 29,80 | 29,40 | 29,50 | 0,00% | 20.772,00 |
| 29.05.2026 | 29,90 | 29,90 | 29,50 | 29,50 | -0,67% | 25.969,00 |
| 28.05.2026 | 29,65 | 29,85 | 29,40 | 29,70 | 0,68% | 5.841,00 |
| 27.05.2026 | 29,55 | 29,60 | 29,40 | 29,50 | 0,34% | 11.773,00 |
| 26.05.2026 | 29,50 | 29,60 | 29,40 | 29,40 | -0,68% | 6.375,00 |
| 25.05.2026 | 29,50 | 29,85 | 29,35 | 29,60 | 0,34% | 3.804,00 |
| 22.05.2026 | 29,55 | 29,90 | 29,35 | 29,50 | 0,00% | 11.840,00 |
| 21.05.2026 | 29,60 | 30,10 | 29,50 | 29,50 | -0,51% | 15.082,00 |
| 20.05.2026 | 29,60 | 29,85 | 29,35 | 29,65 | 0,85% | 5.911,00 |
| 19.05.2026 | 29,00 | 29,55 | 29,00 | 29,40 | 0,34% | 8.666,00 |
| 18.05.2026 | 28,40 | 29,30 | 28,30 | 29,30 | 2,81% | 19.365,00 |
| 15.05.2026 | 28,15 | 28,75 | 28,10 | 28,50 | 1,24% | 12.958,00 |
| 14.05.2026 | 28,50 | 28,50 | 28,05 | 28,15 | -1,23% | 6.870,00 |
| 13.05.2026 | 28,40 | 28,80 | 27,55 | 28,50 | 1,97% | 16.930,00 |
| 12.05.2026 | 28,35 | 28,35 | 27,90 | 27,95 | -1,41% | 25.468,00 |
| 11.05.2026 | 28,90 | 28,90 | 28,35 | 28,35 | -0,18% | 20.022,00 |
| 08.05.2026 | 28,80 | 28,80 | 28,30 | 28,40 | -0,87% | 9.337,00 |
| 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 |