27,950€
-0,71%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,15 | 28,20 | 27,83 | 27,90 | -0,89% | - |
| 28.09.2026 | 28,30 | 28,30 | 28,15 | 28,15 | 0,09% | 260,00 |
| 25.09.2026 | 28,30 | 28,30 | 28,05 | 28,13 | -0,44% | - |
| 24.09.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,27% | 60,00 |
| 23.09.2026 | 28,35 | 28,45 | 28,08 | 28,18 | 0,09% | - |
| 22.09.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -0,27% | 90,00 |
| 21.09.2026 | 28,40 | 28,40 | 28,10 | 28,23 | 0,62% | - |
| 18.09.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -0,27% | 2,00 |
| 17.09.2026 | 28,15 | 28,20 | 27,90 | 28,13 | 0,90% | - |
| 16.09.2026 | 28,10 | 28,15 | 27,85 | 27,88 | -0,98% | - |
| 15.09.2026 | 28,00 | 28,15 | 28,00 | 28,15 | 0,18% | 130,00 |
| 14.09.2026 | 28,05 | 28,10 | 28,05 | 28,10 | -0,53% | 150,00 |
| 11.09.2026 | 28,25 | 28,38 | 28,13 | 28,25 | 0,36% | - |
| 10.09.2026 | 28,35 | 28,45 | 28,13 | 28,15 | -0,71% | - |
| 09.09.2026 | 28,55 | 28,58 | 28,18 | 28,35 | -0,96% | - |
| 08.09.2026 | 28,38 | 28,70 | 28,33 | 28,63 | 0,09% | - |
| 07.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 18,00 |
| 04.09.2026 | 28,68 | 28,70 | 28,68 | 28,70 | 0,17% | - |
| 03.09.2026 | 28,70 | 28,73 | 28,60 | 28,65 | -0,17% | - |
| 02.09.2026 | 28,40 | 28,73 | 28,35 | 28,70 | 1,23% | - |
| 01.09.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -1,56% | 1,00 |
| 31.08.2026 | 28,48 | 28,88 | 28,40 | 28,80 | 0,17% | - |
| 28.08.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,35% | 30,00 |
| 27.08.2026 | 28,65 | 28,70 | 28,65 | 28,65 | 0,00% | - |
| 25.08.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,26% | 29,00 |
| 24.08.2026 | 28,35 | 28,73 | 28,35 | 28,73 | 0,97% | - |
| 21.08.2026 | 28,45 | 28,68 | 28,43 | 28,45 | 0,09% | - |
| 20.08.2026 | 28,40 | 28,48 | 28,38 | 28,43 | 0,26% | - |
| 19.08.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -0,53% | 90,00 |
| 18.08.2026 | 28,50 | 28,55 | 28,50 | 28,50 | -0,18% | - |
| 17.08.2026 | 28,85 | 29,08 | 28,45 | 28,55 | -1,21% | - |
| 14.08.2026 | 29,00 | 29,00 | 28,90 | 28,90 | -0,60% | 160,00 |
| 13.08.2026 | 29,20 | 29,23 | 28,83 | 29,08 | 0,09% | - |
| 12.08.2026 | 29,00 | 29,05 | 29,00 | 29,05 | -0,17% | 151,00 |
| 11.08.2026 | 29,15 | 29,20 | 29,10 | 29,10 | -2,35% | 470,00 |
| 10.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,17% | 6,00 |
| 07.08.2026 | 29,85 | 29,93 | 29,65 | 29,85 | -0,83% | - |
| 06.08.2026 | 30,00 | 30,10 | 30,00 | 30,10 | 0,50% | - |
| 05.08.2026 | 30,13 | 30,23 | 29,85 | 29,95 | -0,25% | - |
| 04.08.2026 | 30,05 | 30,30 | 29,83 | 30,03 | 0,59% | - |
| 03.08.2026 | 29,90 | 29,95 | 29,85 | 29,85 | 0,25% | - |
| 31.07.2026 | 29,70 | 29,98 | 29,53 | 29,78 | 1,10% | - |
| 30.07.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,60% | 2,00 |
| 29.07.2026 | 29,30 | 29,53 | 29,15 | 29,28 | -0,26% | - |
| 28.07.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | 6,00 |
| 27.07.2026 | 29,80 | 29,85 | 29,18 | 29,25 | -0,43% | - |
| 23.07.2026 | 29,35 | 29,68 | 29,30 | 29,38 | 0,17% | - |
| 22.07.2026 | 29,30 | 29,80 | 29,23 | 29,33 | -1,01% | - |
| 20.07.2026 | 29,75 | 29,88 | 29,58 | 29,63 | -0,42% | - |
| 17.07.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -0,17% | 60,00 |
| 16.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 73,00 |
| 15.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,01% | 91,00 |
| 14.07.2026 | 29,73 | 29,75 | 29,60 | 29,60 | -0,42% | - |
| 13.07.2026 | 29,15 | 29,90 | 29,13 | 29,73 | 1,80% | - |
| 10.07.2026 | 29,20 | 29,25 | 29,15 | 29,20 | -0,51% | - |
| 09.07.2026 | 29,70 | 29,70 | 29,18 | 29,35 | -0,59% | - |
| 08.07.2026 | 29,50 | 29,70 | 29,15 | 29,53 | -0,76% | - |
| 07.07.2026 | 28,98 | 29,75 | 28,98 | 29,75 | 2,23% | - |
| 06.07.2026 | 29,48 | 29,58 | 29,08 | 29,10 | -1,36% | - |
| 03.07.2026 | 29,68 | 29,75 | 29,48 | 29,50 | 0,08% | - |
| 02.07.2026 | 29,43 | 29,68 | 29,38 | 29,48 | -0,08% | - |
| 01.07.2026 | 29,50 | 29,68 | 29,48 | 29,50 | -0,67% | - |
| 30.06.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,50% | 32,00 |
| 29.06.2026 | 29,80 | 29,88 | 29,55 | 29,85 | 1,36% | - |
| 26.06.2026 | 29,45 | 29,45 | 29,40 | 29,45 | -0,51% | - |
| 25.06.2026 | 29,80 | 29,80 | 29,55 | 29,60 | 0,17% | - |
| 24.06.2026 | 29,45 | 29,73 | 29,23 | 29,55 | 0,17% | - |
| 23.06.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,17% | 290,00 |
| 22.06.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | 184,00 |
| 19.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,51% | 90,00 |
| 18.06.2026 | 29,40 | 29,45 | 29,35 | 29,45 | 0,17% | - |
| 17.06.2026 | 29,33 | 29,65 | 29,28 | 29,40 | 0,00% | - |
| 16.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | 60,00 |
| 15.06.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,50% | 134,00 |
| 12.06.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -1,16% | 81,00 |
| 11.06.2026 | 30,03 | 30,30 | 29,83 | 30,30 | 0,92% | - |
| 10.06.2026 | 29,85 | 30,25 | 29,63 | 30,03 | 0,84% | - |
| 09.06.2026 | 29,58 | 29,88 | 29,40 | 29,78 | 0,85% | - |
| 08.06.2026 | 29,05 | 29,68 | 29,05 | 29,53 | 0,08% | - |
| 05.06.2026 | 29,48 | 29,60 | 29,43 | 29,50 | 0,00% | - |
| 04.06.2026 | 29,28 | 29,55 | 29,28 | 29,50 | 0,60% | - |
| 03.06.2026 | 29,40 | 29,55 | 29,33 | 29,33 | -0,34% | - |
| 02.06.2026 | 29,60 | 29,65 | 29,38 | 29,43 | -0,08% | - |
| 01.06.2026 | 29,45 | 29,50 | 29,40 | 29,45 | 0,00% | - |
| 29.05.2026 | 29,75 | 29,80 | 29,40 | 29,45 | -0,93% | - |
| 28.05.2026 | 29,50 | 29,80 | 29,48 | 29,73 | 0,59% | - |
| 27.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,42% | 10,00 |
| 26.05.2026 | 29,55 | 29,68 | 29,38 | 29,43 | -0,76% | - |
| 25.05.2026 | 29,75 | 29,85 | 29,38 | 29,65 | 0,17% | - |
| 22.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,50% | 95,00 |
| 21.05.2026 | 29,65 | 30,03 | 29,50 | 29,75 | 0,59% | - |
| 20.05.2026 | 29,30 | 29,80 | 29,25 | 29,58 | 0,42% | - |
| 19.05.2026 | 29,23 | 29,58 | 29,15 | 29,45 | 0,77% | - |
| 18.05.2026 | 28,15 | 29,30 | 28,13 | 29,23 | 2,72% | - |
| 15.05.2026 | 27,75 | 28,70 | 27,70 | 28,45 | 0,18% | - |
| 14.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 4,00 |
| 13.05.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -1,60% | 4,00 |
| 12.05.2026 | 28,28 | 28,33 | 27,90 | 28,05 | -1,58% | - |
| 11.05.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 90,00 |
| 08.05.2026 | 28,40 | 28,75 | 28,33 | 28,50 | -0,09% | - |