30,300€
-0,16%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 128,00 |
| 24.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 40,00 |
| 21.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | 20,00 |
| 20.02.2025 | 28,25 | 28,35 | 28,15 | 28,30 | 0,35% | - |
| 19.02.2025 | 28,15 | 28,35 | 28,05 | 28,20 | -0,35% | - |
| 18.02.2025 | 28,15 | 28,45 | 28,10 | 28,30 | 0,53% | - |
| 17.02.2025 | 28,35 | 28,45 | 28,00 | 28,15 | -0,71% | - |
| 14.02.2025 | 28,05 | 28,40 | 28,05 | 28,35 | 1,07% | - |
| 13.02.2025 | 28,55 | 28,65 | 28,00 | 28,05 | -0,53% | - |
| 12.02.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,35% | 273,00 |
| 11.02.2025 | 28,10 | 28,30 | 28,10 | 28,30 | 0,71% | 613,00 |
| 10.02.2025 | 28,20 | 28,20 | 28,10 | 28,10 | -0,35% | 184,00 |
| 07.02.2025 | 28,05 | 28,35 | 28,05 | 28,20 | 0,00% | - |
| 06.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 90,00 |
| 05.02.2025 | 28,25 | 28,80 | 28,05 | 28,20 | -1,40% | - |
| 04.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 53,00 |
| 03.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 58,00 |
| 31.01.2025 | 28,40 | 28,40 | 28,10 | 28,10 | -1,06% | 135,00 |
| 30.01.2025 | 28,85 | 28,95 | 28,20 | 28,40 | -1,05% | - |
| 29.01.2025 | 28,60 | 28,90 | 28,60 | 28,70 | 0,00% | 155,00 |
| 28.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,77% | 90,00 |
| 27.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 18,00 |
| 24.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 100,00 |