29,500€
0,68%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,30 | 29,80 | 29,25 | 29,55 | 0,85% | - |
| 15.10.2025 | 29,50 | 29,50 | 29,30 | 29,30 | -0,17% | 65,00 |
| 14.10.2025 | 29,45 | 29,45 | 29,35 | 29,35 | 0,69% | - |
| 10.10.2025 | 29,25 | 29,50 | 28,95 | 29,15 | 0,17% | - |
| 09.10.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | 1,00 |
| 08.10.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | 30,00 |
| 07.10.2025 | 29,85 | 29,85 | 29,10 | 29,10 | -2,51% | - |
| 06.10.2025 | 30,40 | 30,65 | 29,70 | 29,85 | -2,77% | - |
| 03.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | 15,00 |
| 02.10.2025 | 30,80 | 30,80 | 30,50 | 30,70 | 1,49% | 206,00 |
| 01.10.2025 | 29,95 | 30,30 | 29,85 | 30,25 | -0,17% | - |
| 30.09.2025 | 29,80 | 30,30 | 29,80 | 30,30 | 2,36% | 68,00 |
| 29.09.2025 | 29,65 | 29,65 | 29,55 | 29,60 | 0,00% | - |
| 26.09.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 4,00 |
| 25.09.2025 | 29,45 | 29,55 | 29,35 | 29,40 | -0,68% | - |
| 23.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 419,00 |
| 22.09.2025 | 29,50 | 29,70 | 29,25 | 29,70 | 1,37% | - |
| 19.09.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | 9,00 |
| 18.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | 90,00 |
| 17.09.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | 90,00 |
| 16.09.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 1,37% | 6,00 |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,86% | 1,00 |
| 10.09.2025 | 29,00 | 29,05 | 28,95 | 28,95 | 0,17% | - |
| 05.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | 157,00 |
| 04.09.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -0,35% | 180,00 |
| 03.09.2025 | 28,80 | 28,80 | 28,60 | 28,70 | 0,35% | - |
| 02.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 90,00 |
| 01.09.2025 | 28,55 | 28,75 | 28,45 | 28,60 | 0,18% | - |
| 29.08.2025 | 28,55 | 28,70 | 28,50 | 28,55 | -0,52% | - |
| 28.08.2025 | 28,40 | 28,80 | 28,35 | 28,70 | 0,00% | - |
| 27.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | 90,00 |
| 26.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,18% | 40,00 |
| 25.08.2025 | 28,05 | 28,65 | 28,05 | 28,55 | 1,60% | - |
| 22.08.2025 | 28,50 | 28,50 | 28,10 | 28,10 | -1,23% | 419,00 |
| 21.08.2025 | 28,65 | 28,65 | 28,30 | 28,45 | -0,87% | - |
| 20.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,41% | 15,00 |
| 19.08.2025 | 28,90 | 28,90 | 28,30 | 28,30 | -2,58% | 38,00 |
| 18.08.2025 | 29,20 | 29,25 | 29,00 | 29,05 | -0,34% | - |
| 15.08.2025 | 29,55 | 29,55 | 29,15 | 29,15 | -1,02% | - |
| 14.08.2025 | 29,30 | 29,50 | 29,20 | 29,45 | 0,34% | - |
| 13.08.2025 | 29,65 | 29,65 | 29,30 | 29,35 | -1,18% | - |
| 12.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | 17,00 |
| 11.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | 54,00 |
| 08.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | 90,00 |
| 07.08.2025 | 29,55 | 29,85 | 29,55 | 29,65 | -0,17% | - |
| 06.08.2025 | 29,70 | 29,70 | 29,65 | 29,70 | 1,02% | - |
| 05.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 20,00 |
| 04.08.2025 | 29,40 | 29,40 | 29,30 | 29,30 | -1,18% | 64,00 |
| 01.08.2025 | 29,45 | 29,70 | 29,45 | 29,65 | 0,00% | - |
| 31.07.2025 | 29,75 | 29,80 | 29,60 | 29,65 | -0,50% | - |
| 30.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 702,00 |
| 29.07.2025 | 31,30 | 31,60 | 31,00 | 31,00 | -1,27% | 1.283,00 |
| 28.07.2025 | 31,70 | 31,70 | 31,40 | 31,40 | -0,32% | 321,00 |
| 25.07.2025 | 31,55 | 31,70 | 31,35 | 31,50 | -0,63% | - |
| 24.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,40% | 7,00 |
| 23.07.2025 | 32,15 | 32,15 | 31,60 | 32,15 | 1,10% | - |
| 22.07.2025 | 31,55 | 32,15 | 31,55 | 31,80 | 0,63% | - |
| 21.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | 8,00 |
| 18.07.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,96% | 2,00 |
| 17.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 5,00 |
| 16.07.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,96% | 91,00 |
| 15.07.2025 | 31,95 | 31,95 | 31,30 | 31,30 | -1,57% | - |
| 14.07.2025 | 31,45 | 31,80 | 31,45 | 31,80 | 0,00% | - |
| 11.07.2025 | 31,85 | 31,95 | 31,55 | 31,80 | -0,31% | - |
| 10.07.2025 | 31,85 | 32,00 | 31,85 | 31,90 | 0,00% | - |
| 09.07.2025 | 32,20 | 32,25 | 31,80 | 31,90 | -0,93% | - |
| 08.07.2025 | 32,15 | 32,45 | 32,10 | 32,20 | 0,00% | - |
| 07.07.2025 | 31,95 | 32,35 | 31,95 | 32,20 | 1,26% | - |
| 04.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 5,00 |
| 03.07.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | 40,00 |
| 02.07.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | 59,00 |
| 01.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 80,00 |
| 30.06.2025 | 32,45 | 32,60 | 32,10 | 32,20 | -0,62% | - |
| 27.06.2025 | 32,35 | 32,50 | 32,10 | 32,40 | 0,62% | - |
| 26.06.2025 | 31,65 | 32,20 | 31,55 | 32,20 | 1,90% | - |
| 25.06.2025 | 31,70 | 31,70 | 31,60 | 31,60 | 0,64% | 107,00 |
| 24.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 2,00 |
| 23.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 14,00 |
| 20.06.2025 | 31,05 | 31,15 | 30,20 | 30,20 | -1,63% | - |
| 19.06.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | 90,00 |
| 18.06.2025 | 30,85 | 31,00 | 30,75 | 30,90 | 0,00% | - |
| 17.06.2025 | 31,10 | 31,10 | 30,90 | 30,90 | 1,31% | 17,00 |
| 16.06.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -2,56% | 90,00 |
| 13.06.2025 | 31,15 | 31,55 | 30,95 | 31,30 | -0,63% | - |
| 12.06.2025 | 31,60 | 31,60 | 31,50 | 31,50 | -0,32% | 180,00 |
| 11.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 9,00 |
| 10.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 33,00 |
| 09.06.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | 23,00 |
| 06.06.2025 | 31,45 | 31,65 | 31,30 | 31,40 | 0,32% | - |
| 05.06.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,16% | 169,00 |
| 04.06.2025 | 31,55 | 31,70 | 31,35 | 31,35 | -0,32% | - |
| 03.06.2025 | 31,85 | 31,95 | 31,35 | 31,45 | -1,10% | - |
| 02.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 101,00 |
| 30.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,16% | 3,00 |
| 29.05.2025 | 31,60 | 31,70 | 31,15 | 31,25 | -0,32% | - |
| 28.05.2025 | 30,75 | 31,40 | 30,75 | 31,35 | 1,46% | - |
| 27.05.2025 | 30,70 | 30,90 | 30,55 | 30,90 | 1,15% | - |
| 26.05.2025 | 30,95 | 31,05 | 30,50 | 30,55 | -0,16% | - |
| 23.05.2025 | 30,60 | 30,70 | 30,45 | 30,60 | -0,16% | - |
| 22.05.2025 | 30,55 | 30,70 | 30,45 | 30,65 | 0,99% | - |