29,375€
-1,18%
Echtzeit-Aktienkurs VASTNED BELGIUM S.A.
Bid:
Ask:
Aktienkurse zur VASTNED BELGIUM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2026 | 28,68 | 28,93 | 28,48 | 28,53 | -0,35% | - |
| 06.05.2026 | 28,80 | 29,05 | 28,58 | 28,63 | 0,17% | - |
| 05.05.2026 | 28,50 | 28,98 | 28,45 | 28,58 | 0,62% | - |
| 04.05.2026 | 28,53 | 29,78 | 28,33 | 28,40 | -6,43% | - |
| 30.04.2026 | 29,30 | 30,40 | 29,25 | 30,35 | 3,06% | - |
| 29.04.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -1,51% | 67,00 |
| 28.04.2026 | 30,15 | 30,15 | 29,90 | 29,90 | -0,50% | 30,00 |
| 27.04.2026 | 29,95 | 30,05 | 29,95 | 30,05 | -0,91% | 13,00 |
| 24.04.2026 | 30,20 | 30,45 | 30,18 | 30,33 | 1,00% | - |
| 23.04.2026 | 30,28 | 30,43 | 30,03 | 30,03 | -0,99% | - |
| 22.04.2026 | 30,20 | 30,58 | 30,05 | 30,33 | 1,51% | - |
| 21.04.2026 | 30,13 | 30,38 | 29,83 | 29,88 | -0,83% | - |
| 20.04.2026 | 30,05 | 30,30 | 29,78 | 30,13 | 0,08% | - |
| 17.04.2026 | 30,15 | 30,15 | 30,05 | 30,10 | -0,17% | - |
| 16.04.2026 | 30,18 | 30,23 | 29,83 | 30,15 | 0,42% | - |
| 15.04.2026 | 30,25 | 30,35 | 29,98 | 30,03 | -0,91% | - |
| 14.04.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 2,02% | 23,00 |
| 13.04.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | 5,00 |
| 10.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,93% | 16,00 |
| 09.04.2026 | 29,53 | 29,68 | 29,38 | 29,53 | -0,76% | - |
| 08.04.2026 | 30,15 | 30,15 | 29,75 | 29,75 | 0,25% | 403,00 |
| 07.04.2026 | 29,88 | 29,88 | 29,08 | 29,68 | 0,25% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 01.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 90,00 |
| 31.03.2026 | 28,65 | 29,40 | 28,55 | 29,40 | 3,89% | - |
| 30.03.2026 | 28,20 | 28,40 | 28,20 | 28,30 | 1,25% | 268,00 |
| 27.03.2026 | 28,45 | 28,45 | 27,95 | 27,95 | -1,58% | - |
| 26.03.2026 | 28,35 | 28,60 | 28,10 | 28,40 | 0,00% | - |
| 25.03.2026 | 29,10 | 29,15 | 28,40 | 28,40 | -2,41% | - |
| 24.03.2026 | 28,85 | 29,20 | 28,60 | 29,10 | -0,17% | - |
| 23.03.2026 | 28,35 | 29,45 | 28,00 | 29,15 | 0,87% | - |
| 20.03.2026 | 29,00 | 29,10 | 28,90 | 28,90 | -1,03% | 116,00 |
| 19.03.2026 | 29,20 | 29,20 | 29,10 | 29,20 | -0,51% | 92,00 |
| 18.03.2026 | 29,75 | 29,85 | 29,35 | 29,35 | -0,51% | - |
| 17.03.2026 | 29,65 | 29,85 | 29,45 | 29,50 | -0,67% | - |
| 16.03.2026 | 29,85 | 29,95 | 29,50 | 29,70 | 0,34% | - |
| 13.03.2026 | 29,75 | 29,85 | 29,40 | 29,60 | -1,00% | - |
| 12.03.2026 | 29,65 | 30,05 | 29,45 | 29,90 | 0,00% | - |
| 11.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,01% | 67,00 |
| 10.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 123,00 |
| 09.03.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | 84,00 |
| 06.03.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,83% | 141,00 |
| 05.03.2026 | 29,85 | 29,95 | 29,85 | 29,95 | -0,83% | - |
| 04.03.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | 230,00 |
| 03.03.2026 | 30,20 | 31,40 | 30,20 | 30,60 | -1,61% | 3.344,00 |
| 02.03.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -0,32% | 4,00 |
| 27.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 200,00 |
| 26.02.2026 | 31,60 | 31,60 | 31,10 | 31,10 | -0,96% | 253,00 |
| 25.02.2026 | 31,00 | 31,40 | 30,95 | 31,40 | 2,61% | - |
| 24.02.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 1,66% | 678,00 |
| 23.02.2026 | 30,00 | 30,10 | 30,00 | 30,10 | -0,66% | 60,00 |
| 20.02.2026 | 30,20 | 30,30 | 30,10 | 30,30 | 0,83% | - |
| 19.02.2026 | 30,40 | 30,45 | 30,00 | 30,05 | -0,83% | - |
| 18.02.2026 | 30,15 | 30,40 | 30,15 | 30,30 | 0,50% | - |
| 17.02.2026 | 30,10 | 30,30 | 30,00 | 30,15 | -0,33% | - |
| 16.02.2026 | 30,45 | 30,45 | 29,90 | 30,25 | -0,17% | - |
| 13.02.2026 | 30,40 | 30,50 | 30,20 | 30,30 | 0,00% | - |
| 12.02.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 1,00% | 136,00 |
| 11.02.2026 | 30,10 | 30,30 | 29,80 | 30,00 | -0,50% | 295,00 |
| 10.02.2026 | 30,35 | 30,45 | 30,10 | 30,15 | -0,82% | - |
| 09.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 70,00 |
| 06.02.2026 | 30,25 | 30,50 | 30,05 | 30,50 | 0,49% | - |
| 05.02.2026 | 30,25 | 30,40 | 30,10 | 30,35 | 1,00% | - |
| 04.02.2026 | 30,25 | 30,35 | 30,00 | 30,05 | -0,17% | - |
| 03.02.2026 | 30,45 | 30,65 | 29,95 | 30,10 | -0,82% | - |
| 02.02.2026 | 29,65 | 30,35 | 29,55 | 30,35 | 1,51% | - |
| 30.01.2026 | 30,40 | 30,40 | 29,65 | 29,90 | -1,64% | - |
| 29.01.2026 | 30,25 | 30,50 | 30,20 | 30,40 | 0,33% | - |
| 28.01.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,82% | 90,00 |
| 27.01.2026 | 30,55 | 30,55 | 30,45 | 30,55 | -0,65% | - |
| 26.01.2026 | 30,70 | 30,75 | 30,65 | 30,75 | 0,16% | - |
| 23.01.2026 | 30,65 | 30,75 | 30,45 | 30,70 | -0,32% | - |
| 22.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 556,00 |
| 21.01.2026 | 30,30 | 30,40 | 30,00 | 30,20 | 0,33% | - |
| 20.01.2026 | 30,15 | 30,30 | 30,05 | 30,10 | -0,33% | - |
| 19.01.2026 | 30,05 | 30,45 | 30,05 | 30,20 | -1,31% | - |
| 16.01.2026 | 30,55 | 30,65 | 30,40 | 30,60 | 0,66% | - |
| 15.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | 50,00 |
| 14.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | 50,00 |
| 13.01.2026 | 30,90 | 30,95 | 30,75 | 30,75 | -0,49% | - |
| 12.01.2026 | 31,40 | 31,40 | 30,90 | 30,90 | 2,15% | 16,00 |
| 09.01.2026 | 30,35 | 30,40 | 30,25 | 30,25 | 0,17% | - |
| 08.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 43,00 |
| 07.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | 50,00 |