Echtzeit-Aktienkurs VASTNED RETAIL N.V. EO 5
Bid:
Ask:
Aktienkurse zur VASTNED RETAIL N.V. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2021 | 23,35 | 23,35 | 23,10 | 23,15 | -4,56% | - |
| 08.09.2021 | 24,26 | 24,26 | 24,26 | 24,26 | 0,00% | - |
| 07.09.2021 | 24,26 | 24,26 | 24,26 | 24,26 | 0,00% | - |
| 03.09.2021 | 24,26 | 24,26 | 24,25 | 24,26 | -0,21% | - |
| 31.08.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 30.08.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 27.08.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 26.08.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 24.08.2021 | 24,31 | 24,31 | 24,31 | 24,31 | -0,21% | - |
| 23.08.2021 | 24,01 | 24,36 | 24,01 | 24,36 | 0,00% | - |
| 20.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 19.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 16.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 10.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 03.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 21.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 13.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 25,86 | 25,86 | 25,86 | 25,86 | 0,41% | - |
| 15.06.2021 | 25,75 | 25,75 | 25,75 | 25,75 | 9,34% | - |
| 21.05.2021 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 13.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 10.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.03.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 24.03.2021 | 25,55 | 25,55 | 25,50 | 25,50 | -1,54% | - |
| 18.03.2021 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 11.03.2021 | 25,73 | 26,03 | 25,65 | 26,00 | 1,56% | - |
| 10.03.2021 | 25,73 | 25,96 | 25,50 | 25,60 | -0,10% | - |
| 09.03.2021 | 25,91 | 25,96 | 25,63 | 25,63 | 1,99% | - |
| 08.03.2021 | 24,85 | 25,13 | 24,85 | 25,13 | 1,41% | - |
| 05.03.2021 | 25,08 | 25,10 | 24,78 | 24,78 | -0,90% | - |
| 04.03.2021 | 25,20 | 25,20 | 24,95 | 25,00 | -0,10% | - |
| 03.03.2021 | 24,76 | 25,03 | 24,68 | 25,03 | 0,89% | - |
| 02.03.2021 | 24,91 | 24,91 | 24,81 | 24,81 | -0,18% | - |
| 01.03.2021 | 24,65 | 24,85 | 24,65 | 24,85 | 2,26% | - |
| 26.02.2021 | 24,50 | 24,50 | 24,30 | 24,30 | -1,52% | - |
| 25.02.2021 | 24,56 | 24,73 | 24,56 | 24,68 | 1,23% | - |
| 24.02.2021 | 23,88 | 24,38 | 23,88 | 24,38 | 2,09% | - |
| 23.02.2021 | 23,71 | 23,88 | 23,55 | 23,88 | 1,70% | - |
| 22.02.2021 | 23,13 | 23,55 | 23,13 | 23,48 | 1,51% | - |
| 19.02.2021 | 23,20 | 23,20 | 23,10 | 23,13 | -0,86% | - |
| 18.02.2021 | 23,43 | 23,45 | 23,25 | 23,33 | -1,17% | - |
| 17.02.2021 | 23,40 | 23,63 | 23,38 | 23,60 | 2,05% | - |
| 16.02.2021 | 22,78 | 23,15 | 22,78 | 23,13 | 1,54% | - |
| 15.02.2021 | 22,05 | 22,93 | 22,05 | 22,78 | 2,82% | - |
| 12.02.2021 | 22,41 | 22,41 | 22,10 | 22,15 | 2,07% | - |
| 11.02.2021 | 21,48 | 21,70 | 21,48 | 21,70 | 0,70% | - |
| 10.02.2021 | 21,78 | 21,83 | 21,55 | 21,55 | -2,29% | - |
| 09.02.2021 | 22,08 | 22,08 | 22,06 | 22,06 | -0,20% | - |
| 08.02.2021 | 22,08 | 22,10 | 22,08 | 22,10 | 0,11% | - |
| 05.02.2021 | 22,15 | 22,15 | 22,08 | 22,08 | -0,23% | - |
| 04.02.2021 | 21,93 | 22,13 | 21,93 | 22,13 | 0,91% | - |
| 03.02.2021 | 22,95 | 22,95 | 21,93 | 21,93 | -4,78% | - |
| 02.02.2021 | 23,10 | 23,10 | 22,90 | 23,03 | -9,97% | - |
| 16.11.2020 | 25,10 | 25,63 | 24,78 | 25,58 | 2,71% | - |
| 13.11.2020 | 25,95 | 26,00 | 24,68 | 24,90 | -0,60% | - |
| 12.11.2020 | 26,00 | 26,13 | 24,58 | 25,05 | -0,40% | - |
| 11.11.2020 | 25,25 | 26,15 | 24,78 | 25,15 | 0,60% | - |
| 10.11.2020 | 22,38 | 26,15 | 22,28 | 25,00 | 4,93% | - |
| 09.11.2020 | 22,98 | 24,65 | 22,75 | 23,83 | 4,27% | - |
| 06.11.2020 | 23,18 | 23,60 | 22,78 | 22,85 | -1,83% | - |
| 05.11.2020 | 22,80 | 23,33 | 22,40 | 23,28 | 1,75% | - |
| 04.11.2020 | 22,75 | 23,13 | 22,08 | 22,88 | 1,44% | - |
| 03.11.2020 | 22,55 | 23,10 | 22,25 | 22,55 | -0,55% | - |
| 02.11.2020 | 22,50 | 23,20 | 22,15 | 22,68 | 0,22% | - |
| 30.10.2020 | 21,80 | 22,80 | 21,70 | 22,63 | 3,31% | - |
| 29.10.2020 | 22,73 | 23,45 | 21,60 | 21,90 | -3,42% | - |
| 28.10.2020 | 22,58 | 23,05 | 22,03 | 22,68 | -1,09% | - |
| 27.10.2020 | 22,90 | 23,33 | 22,43 | 22,93 | 0,33% | - |
| 26.10.2020 | 22,78 | 23,15 | 22,60 | 22,85 | -0,33% | - |
| 23.10.2020 | 22,50 | 23,28 | 19,13 | 22,93 | 0,11% | - |
| 22.10.2020 | 23,13 | 23,40 | 22,43 | 22,90 | -0,65% | - |
| 21.10.2020 | 23,23 | 23,40 | 22,50 | 23,05 | -0,86% | - |
| 20.10.2020 | 23,23 | 23,63 | 22,83 | 23,25 | -0,96% | - |
| 19.10.2020 | 23,05 | 23,63 | 20,00 | 23,48 | 3,76% | - |
| 16.10.2020 | 22,93 | 23,25 | 22,48 | 22,63 | -1,95% | - |
| 15.10.2020 | 20,10 | 23,28 | 19,63 | 23,08 | 0,22% | - |
| 14.10.2020 | 22,90 | 23,50 | 22,65 | 23,03 | 0,22% | - |
| 13.10.2020 | 22,75 | 23,30 | 22,20 | 22,98 | 0,88% | - |
| 12.10.2020 | 22,65 | 23,08 | 22,45 | 22,78 | -0,76% | - |
| 09.10.2020 | 23,20 | 24,00 | 22,73 | 22,95 | -2,13% | - |
| 08.10.2020 | 23,18 | 23,95 | 22,93 | 23,45 | 1,52% | - |
| 07.10.2020 | 23,43 | 23,80 | 23,05 | 23,10 | -0,75% | - |
| 06.10.2020 | 22,65 | 24,00 | 22,58 | 23,28 | -1,17% | - |
| 05.10.2020 | 23,80 | 24,13 | 23,25 | 23,55 | 0,53% | - |
| 02.10.2020 | 22,78 | 23,93 | 22,75 | 23,43 | 1,63% | - |
| 01.10.2020 | 22,90 | 23,33 | 22,38 | 23,05 | 1,54% | - |
| 30.09.2020 | 19,80 | 23,10 | 19,70 | 22,70 | 1,00% | - |
| 29.09.2020 | 22,75 | 22,90 | 22,08 | 22,48 | -1,75% | - |
| 28.09.2020 | 22,20 | 23,18 | 22,20 | 22,88 | 3,74% | - |
| 25.09.2020 | 21,58 | 22,45 | 21,58 | 22,05 | 0,46% | - |
| 24.09.2020 | 22,00 | 22,90 | 21,78 | 21,95 | -1,79% | - |
| 23.09.2020 | 22,60 | 22,83 | 21,98 | 22,35 | -0,56% | - |
| 22.09.2020 | 22,25 | 22,88 | 21,80 | 22,48 | 2,74% | - |