21,525€
0,12%
Echtzeit-Aktienkurs Vastned Retail N.V.
Bid:
Ask:
Aktienkurse zur Vastned Retail N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2024 | 21,60 | 21,90 | 21,40 | 21,40 | -1,61% | 91.092,00 |
| 30.12.2024 | 21,80 | 21,90 | 21,45 | 21,75 | 1,16% | 29.778,00 |
| 27.12.2024 | 21,60 | 21,65 | 21,50 | 21,50 | 0,00% | 8.724,00 |
| 24.12.2024 | 21,50 | 21,85 | 21,50 | 21,50 | -0,46% | 8.617,00 |
| 23.12.2024 | 21,65 | 21,65 | 21,25 | 21,60 | -0,46% | 20.856,00 |
| 20.12.2024 | 20,90 | 21,70 | 20,85 | 21,70 | 3,83% | 249.110,00 |
| 19.12.2024 | 20,80 | 21,10 | 20,50 | 20,90 | -0,24% | 62.320,00 |
| 18.12.2024 | 21,40 | 21,85 | 20,95 | 20,95 | -2,10% | 29.585,00 |
| 17.12.2024 | 20,65 | 21,55 | 20,65 | 21,40 | 3,38% | 45.487,00 |
| 16.12.2024 | 20,55 | 20,95 | 20,45 | 20,70 | 0,00% | 67.601,00 |
| 13.12.2024 | 21,35 | 21,35 | 20,60 | 20,70 | -2,59% | 33.609,00 |
| 12.12.2024 | 21,95 | 21,95 | 21,25 | 21,25 | -2,97% | 35.323,00 |
| 11.12.2024 | 22,10 | 22,30 | 21,75 | 21,90 | -0,90% | 30.898,00 |
| 10.12.2024 | 22,85 | 22,85 | 22,05 | 22,10 | -2,64% | 23.262,00 |
| 09.12.2024 | 23,10 | 23,10 | 22,60 | 22,70 | -2,37% | 26.147,00 |
| 06.12.2024 | 23,35 | 23,45 | 23,00 | 23,25 | -0,43% | 63.468,00 |
| 05.12.2024 | 23,20 | 23,35 | 23,15 | 23,35 | 0,65% | 22.010,00 |
| 04.12.2024 | 23,50 | 23,50 | 23,15 | 23,20 | -0,22% | 27.732,00 |
| 03.12.2024 | 23,15 | 23,25 | 23,15 | 23,25 | -6,06% | 27.346,00 |
| 02.12.2024 | 24,35 | 24,85 | 24,35 | 24,75 | 0,61% | 33.760,00 |
| 29.11.2024 | 24,55 | 24,65 | 24,55 | 24,60 | 0,20% | 10.932,00 |
| 28.11.2024 | 24,50 | 24,60 | 24,35 | 24,55 | 0,61% | 20.465,00 |
| 27.11.2024 | 24,35 | 24,45 | 24,35 | 24,40 | 0,00% | 10.919,00 |
| 26.11.2024 | 24,25 | 24,45 | 24,25 | 24,40 | -0,41% | 9.749,00 |
| 25.11.2024 | 24,25 | 24,50 | 24,15 | 24,50 | 1,03% | 47.240,00 |
| 22.11.2024 | 24,10 | 24,35 | 24,05 | 24,25 | 0,62% | 10.186,00 |
| 21.11.2024 | 24,15 | 24,20 | 24,10 | 24,10 | 0,00% | 6.239,00 |
| 20.11.2024 | 24,10 | 24,15 | 24,00 | 24,10 | 0,21% | 15.986,00 |
| 19.11.2024 | 24,25 | 24,45 | 24,05 | 24,05 | -0,82% | 8.250,00 |
| 18.11.2024 | 24,45 | 24,45 | 24,10 | 24,25 | -0,41% | 13.560,00 |
| 15.11.2024 | 24,50 | 24,50 | 24,35 | 24,35 | -0,61% | 5.094,00 |
| 14.11.2024 | 24,25 | 24,50 | 24,25 | 24,50 | 1,03% | 10.319,00 |
| 13.11.2024 | 24,40 | 24,40 | 24,05 | 24,25 | -0,21% | 11.564,00 |
| 12.11.2024 | 24,30 | 24,40 | 24,05 | 24,30 | 0,00% | 5.139,00 |
| 11.11.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | 7.990,00 |
| 08.11.2024 | 24,65 | 24,65 | 24,35 | 24,50 | 0,00% | 7.748,00 |
| 07.11.2024 | 24,50 | 24,65 | 24,50 | 24,50 | 0,00% | 11.038,00 |
| 06.11.2024 | 24,60 | 24,60 | 24,10 | 24,50 | 0,00% | 12.708,00 |
| 05.11.2024 | 24,50 | 24,60 | 24,30 | 24,50 | 0,00% | 7.283,00 |
| 04.11.2024 | 24,50 | 24,65 | 24,20 | 24,50 | -0,81% | 12.312,00 |
| 01.11.2024 | 24,75 | 24,75 | 24,20 | 24,70 | 0,20% | 5.059,00 |
| 31.10.2024 | 24,75 | 24,75 | 24,55 | 24,65 | 0,00% | 22.328,00 |
| 30.10.2024 | 24,70 | 24,85 | 24,65 | 24,65 | -0,20% | 4.309,00 |
| 29.10.2024 | 24,65 | 24,85 | 24,65 | 24,70 | 0,20% | 1.648,00 |
| 28.10.2024 | 24,80 | 24,85 | 24,60 | 24,65 | -0,20% | 3.096,00 |
| 25.10.2024 | 24,70 | 24,80 | 24,55 | 24,70 | 0,00% | 4.859,00 |
| 24.10.2024 | 24,90 | 24,95 | 24,55 | 24,70 | 0,00% | 8.051,00 |
| 23.10.2024 | 24,70 | 24,70 | 24,55 | 24,70 | 0,61% | 7.770,00 |
| 22.10.2024 | 24,75 | 25,00 | 24,55 | 24,55 | -1,01% | 6.791,00 |
| 21.10.2024 | 24,90 | 24,90 | 24,70 | 24,80 | -0,20% | 7.769,00 |
| 18.10.2024 | 24,70 | 24,85 | 24,50 | 24,85 | 1,64% | 6.363,00 |
| 17.10.2024 | 24,85 | 24,95 | 24,45 | 24,45 | -1,61% | 7.299,00 |
| 16.10.2024 | 24,75 | 24,85 | 24,45 | 24,85 | 0,40% | 4.762,00 |
| 15.10.2024 | 24,50 | 24,75 | 24,45 | 24,75 | 0,61% | 6.935,00 |
| 14.10.2024 | 24,90 | 24,90 | 24,55 | 24,60 | -1,40% | 3.585,00 |
| 11.10.2024 | 24,15 | 24,95 | 24,10 | 24,95 | 2,67% | 10.562,00 |
| 10.10.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | 1.993,00 |
| 09.10.2024 | 24,20 | 24,30 | 24,10 | 24,30 | 0,83% | 1.980,00 |
| 08.10.2024 | 24,15 | 24,20 | 24,10 | 24,10 | -0,21% | 30.671,00 |
| 07.10.2024 | 24,20 | 24,20 | 24,10 | 24,15 | -0,21% | 7.812,00 |
| 04.10.2024 | 24,30 | 24,30 | 24,05 | 24,20 | -0,41% | 2.707,00 |
| 03.10.2024 | 24,10 | 24,30 | 24,00 | 24,30 | 1,04% | 4.088,00 |
| 02.10.2024 | 24,05 | 24,05 | 23,95 | 24,05 | 0,21% | 2.315,00 |
| 01.10.2024 | 24,10 | 24,15 | 23,90 | 24,00 | -0,62% | 7.135,00 |
| 30.09.2024 | 24,10 | 24,15 | 24,00 | 24,15 | 0,62% | 17.971,00 |
| 27.09.2024 | 24,35 | 24,40 | 24,00 | 24,00 | -1,44% | 24.064,00 |
| 26.09.2024 | 24,00 | 24,45 | 24,00 | 24,35 | 1,88% | 14.379,00 |
| 25.09.2024 | 24,20 | 24,20 | 23,90 | 23,90 | -1,24% | 5.566,00 |
| 24.09.2024 | 23,85 | 24,20 | 23,80 | 24,20 | 1,26% | 6.773,00 |
| 23.09.2024 | 23,95 | 24,10 | 23,55 | 23,90 | -0,21% | 27.948,00 |
| 20.09.2024 | 23,70 | 24,05 | 23,55 | 23,95 | 0,63% | 84.558,00 |
| 19.09.2024 | 23,35 | 24,05 | 23,35 | 23,80 | 0,00% | 25.258,00 |
| 18.09.2024 | 23,85 | 23,90 | 23,30 | 23,80 | 0,00% | 16.858,00 |
| 17.09.2024 | 24,00 | 24,10 | 23,80 | 23,80 | -0,63% | 3.203,00 |
| 16.09.2024 | 24,50 | 24,50 | 23,95 | 23,95 | -2,24% | 4.457,00 |
| 13.09.2024 | 24,50 | 24,50 | 24,00 | 24,50 | 0,00% | 7.008,00 |
| 12.09.2024 | 24,55 | 24,55 | 24,20 | 24,50 | -0,20% | 2.833,00 |
| 11.09.2024 | 24,25 | 24,55 | 24,05 | 24,55 | -1,01% | 9.794,00 |
| 10.09.2024 | 24,40 | 24,80 | 24,10 | 24,80 | 1,64% | 6.996,00 |
| 09.09.2024 | 24,45 | 24,45 | 24,10 | 24,40 | 0,21% | 2.437,00 |
| 06.09.2024 | 24,30 | 24,45 | 24,05 | 24,35 | 0,21% | 6.028,00 |
| 05.09.2024 | 24,55 | 24,55 | 24,25 | 24,30 | -1,02% | 7.184,00 |
| 04.09.2024 | 23,45 | 24,55 | 23,45 | 24,55 | 4,03% | 7.051,00 |
| 03.09.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | 4.874,00 |
| 02.09.2024 | 23,90 | 24,20 | 23,90 | 24,20 | 1,04% | 1.397,00 |
| 30.08.2024 | 24,00 | 24,25 | 23,95 | 23,95 | -0,21% | 11.641,00 |
| 29.08.2024 | 24,20 | 24,30 | 24,00 | 24,00 | -0,83% | 3.355,00 |
| 28.08.2024 | 23,95 | 24,20 | 23,85 | 24,20 | 1,04% | 9.276,00 |
| 27.08.2024 | 23,80 | 24,15 | 23,80 | 23,95 | -0,83% | 2.637,00 |
| 26.08.2024 | 23,85 | 24,15 | 23,80 | 24,15 | 1,47% | 1.535,00 |
| 23.08.2024 | 23,85 | 24,10 | 23,80 | 23,80 | 0,00% | 3.713,00 |
| 22.08.2024 | 23,60 | 24,25 | 23,60 | 23,80 | -1,24% | 7.489,00 |
| 21.08.2024 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | 7.298,00 |
| 20.08.2024 | 23,40 | 23,90 | 23,40 | 23,90 | 0,84% | 8.917,00 |
| 19.08.2024 | 23,50 | 23,70 | 23,35 | 23,70 | 0,64% | 3.915,00 |
| 16.08.2024 | 23,40 | 23,65 | 23,40 | 23,55 | 0,64% | 4.012,00 |
| 15.08.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 1.826,00 |
| 14.08.2024 | 23,65 | 23,80 | 23,40 | 23,80 | 0,42% | 2.958,00 |
| 13.08.2024 | 23,75 | 23,80 | 23,40 | 23,70 | 0,42% | 10.165,00 |
| 12.08.2024 | 23,00 | 23,70 | 23,00 | 23,60 | 0,85% | 2.852,00 |