31,300€
-0,79%
Echtzeit-Aktienkurs VASTNED BELGIUM S.A.
Bid:
Ask:
Aktienkurse zur VASTNED BELGIUM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2025 | 30,45 | 30,70 | 30,30 | 30,35 | -0,98% | - |
| 20.05.2025 | 30,25 | 30,70 | 30,20 | 30,65 | 1,49% | - |
| 19.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,17% | 729,00 |
| 16.05.2025 | 30,40 | 30,45 | 29,90 | 30,25 | -0,33% | - |
| 15.05.2025 | 29,75 | 30,75 | 29,65 | 30,35 | 1,51% | - |
| 14.05.2025 | 29,60 | 29,90 | 29,60 | 29,90 | 1,36% | 99,00 |
| 13.05.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,17% | 14,00 |
| 12.05.2025 | 29,25 | 29,50 | 28,95 | 29,45 | 1,20% | - |
| 09.05.2025 | 29,20 | 29,20 | 29,10 | 29,10 | -0,34% | 553,00 |
| 08.05.2025 | 29,30 | 29,30 | 29,20 | 29,20 | 0,69% | 468,00 |
| 07.05.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,34% | 1.600,00 |
| 06.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 60,00 |
| 05.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 138,00 |
| 02.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | 90,00 |
| 30.04.2025 | 28,80 | 29,20 | 28,65 | 29,20 | 1,39% | - |
| 29.04.2025 | 28,30 | 28,80 | 28,25 | 28,80 | 1,77% | - |
| 28.04.2025 | 28,25 | 28,40 | 28,20 | 28,30 | -0,35% | - |
| 25.04.2025 | 28,50 | 28,55 | 28,20 | 28,40 | -0,18% | - |
| 24.04.2025 | 28,25 | 28,50 | 28,20 | 28,45 | 0,18% | - |
| 23.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,18% | 4,00 |
| 22.04.2025 | 28,15 | 28,45 | 28,15 | 28,35 | 0,18% | - |
| 17.04.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | 30,00 |
| 16.04.2025 | 27,60 | 28,20 | 27,60 | 28,00 | 0,00% | 30,00 |
| 15.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 75,00 |
| 14.04.2025 | 27,70 | 27,80 | 27,60 | 27,60 | -1,43% | 22,00 |
| 11.04.2025 | 27,65 | 28,10 | 27,15 | 28,00 | 3,32% | - |
| 10.04.2025 | 27,10 | 27,10 | 27,00 | 27,10 | 1,50% | 462,00 |
| 09.04.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,37% | 235,00 |
| 08.04.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | 180,00 |
| 07.04.2025 | 26,70 | 27,00 | 26,70 | 27,00 | -3,57% | 34,00 |
| 04.04.2025 | 28,10 | 28,10 | 28,00 | 28,00 | -5,41% | 127,00 |
| 03.04.2025 | 28,65 | 29,80 | 28,55 | 29,60 | 1,02% | - |
| 02.04.2025 | 28,95 | 29,40 | 28,95 | 29,30 | 0,34% | - |
| 01.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 2,00 |
| 31.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 4,00 |
| 28.03.2025 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | 180,00 |
| 27.03.2025 | 28,85 | 29,35 | 28,85 | 29,30 | 1,38% | - |
| 26.03.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | 19,00 |
| 25.03.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 1,41% | 28,00 |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 5,00 |
| 21.03.2025 | 27,95 | 28,60 | 27,95 | 28,60 | 1,78% | - |
| 20.03.2025 | 28,15 | 28,15 | 28,00 | 28,10 | -0,35% | - |
| 19.03.2025 | 28,40 | 28,45 | 28,00 | 28,20 | -0,35% | - |
| 18.03.2025 | 28,15 | 28,45 | 27,85 | 28,30 | 0,53% | - |
| 17.03.2025 | 27,85 | 28,20 | 27,55 | 28,15 | 0,54% | - |
| 14.03.2025 | 27,95 | 28,05 | 27,80 | 28,00 | 0,72% | - |
| 13.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 60,00 |
| 12.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 60,00 |
| 11.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | 4,00 |
| 10.03.2025 | 27,85 | 28,10 | 27,45 | 27,70 | -0,54% | - |
| 07.03.2025 | 27,30 | 27,90 | 27,25 | 27,85 | 1,83% | - |
| 06.03.2025 | 28,15 | 28,15 | 27,30 | 27,35 | -1,97% | - |
| 05.03.2025 | 27,80 | 27,90 | 27,80 | 27,90 | -1,76% | 70,00 |
| 04.03.2025 | 27,80 | 28,60 | 27,65 | 28,40 | 1,43% | - |
| 03.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 11,00 |
| 28.02.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,36% | 108,00 |
| 27.02.2025 | 28,05 | 28,25 | 27,90 | 27,90 | -0,36% | - |
| 26.02.2025 | 28,45 | 28,45 | 27,90 | 28,00 | -1,41% | - |