29,050€
-0,17%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,10 | 29,10 | 29,00 | 29,10 | 0,00% | 387,00 |
| 30.05.2024 | 29,00 | 29,20 | 29,00 | 29,10 | 0,00% | 2.087,00 |
| 29.05.2024 | 28,90 | 29,10 | 28,60 | 29,10 | 0,34% | 9.874,00 |
| 28.05.2024 | 29,00 | 29,00 | 28,00 | 29,00 | 0,00% | 14.514,00 |
| 27.05.2024 | 29,10 | 29,10 | 28,80 | 29,00 | -0,68% | 3.974,00 |
| 24.05.2024 | 29,30 | 29,30 | 28,90 | 29,20 | 0,69% | 6.902,00 |
| 23.05.2024 | 29,10 | 29,50 | 28,80 | 29,00 | -0,34% | 21.690,00 |
| 22.05.2024 | 28,50 | 29,10 | 28,10 | 29,10 | 1,39% | 5.402,00 |
| 21.05.2024 | 28,80 | 29,00 | 28,60 | 28,70 | -1,03% | 1.071,00 |
| 20.05.2024 | 29,00 | 29,00 | 28,70 | 29,00 | 0,00% | 774,00 |
| 17.05.2024 | 29,00 | 29,10 | 28,90 | 29,00 | -0,34% | 1.443,00 |
| 16.05.2024 | 29,50 | 29,70 | 28,50 | 29,10 | 0,69% | 13.930,00 |
| 15.05.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | 178,00 |
| 14.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | 234,00 |
| 13.05.2024 | 29,30 | 29,30 | 28,70 | 28,90 | -0,34% | 1.142,00 |
| 10.05.2024 | 28,80 | 29,00 | 28,50 | 29,00 | -1,36% | 1.018,00 |
| 09.05.2024 | 29,00 | 29,40 | 28,50 | 29,40 | -0,34% | 960,00 |
| 08.05.2024 | 29,00 | 29,70 | 29,00 | 29,50 | 2,08% | 3.626,00 |
| 07.05.2024 | 28,40 | 28,90 | 28,10 | 28,90 | 2,85% | 1.132,00 |
| 06.05.2024 | 29,00 | 29,00 | 28,10 | 28,10 | -6,64% | 1.796,00 |
| 03.05.2024 | 30,20 | 30,20 | 30,00 | 30,10 | 0,00% | 3.094,00 |
| 02.05.2024 | 30,00 | 30,10 | 29,80 | 30,10 | 1,35% | 2.454,00 |
| 30.04.2024 | 30,20 | 30,20 | 29,70 | 29,70 | -1,66% | 405,00 |
| 29.04.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | 1.125,00 |
| 26.04.2024 | 30,10 | 30,10 | 29,60 | 30,10 | 0,33% | 710,00 |
| 25.04.2024 | 30,00 | 30,00 | 29,80 | 30,00 | 0,33% | 219,00 |
| 24.04.2024 | 29,60 | 29,90 | 29,50 | 29,90 | 0,34% | 959,00 |
| 23.04.2024 | 29,80 | 29,90 | 29,40 | 29,80 | 2,05% | 1.112,00 |
| 22.04.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -0,68% | 747,00 |
| 19.04.2024 | 29,90 | 29,90 | 29,10 | 29,40 | -1,34% | 1.470,00 |
| 18.04.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 124,00 |
| 17.04.2024 | 29,90 | 29,90 | 29,80 | 29,80 | 0,00% | 300,00 |
| 16.04.2024 | 29,80 | 30,20 | 29,80 | 29,80 | 0,34% | 876,00 |
| 15.04.2024 | 30,00 | 30,50 | 29,70 | 29,70 | -1,98% | 1.029,00 |
| 12.04.2024 | 30,00 | 30,30 | 30,00 | 30,30 | 1,00% | 214,00 |
| 11.04.2024 | 30,10 | 30,10 | 29,90 | 30,00 | -1,32% | 349,00 |
| 10.04.2024 | 29,90 | 30,40 | 29,90 | 30,40 | 1,67% | 510,00 |
| 09.04.2024 | 29,90 | 30,50 | 29,90 | 29,90 | 0,00% | 241,00 |
| 08.04.2024 | 29,70 | 30,50 | 29,70 | 29,90 | -0,99% | 945,00 |
| 05.04.2024 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | 295,00 |
| 04.04.2024 | 29,70 | 30,10 | 29,70 | 30,10 | 0,33% | 149,00 |
| 03.04.2024 | 29,70 | 30,00 | 29,60 | 30,00 | 1,01% | 346,00 |
| 02.04.2024 | 29,40 | 29,70 | 28,90 | 29,70 | 1,02% | 1.833,00 |
| 28.03.2024 | 28,90 | 29,40 | 28,90 | 29,40 | 0,00% | 91,00 |
| 27.03.2024 | 29,20 | 29,40 | 29,10 | 29,40 | 1,03% | 493,00 |
| 26.03.2024 | 29,00 | 29,80 | 28,90 | 29,10 | 0,34% | 978,00 |
| 25.03.2024 | 29,10 | 29,10 | 28,60 | 29,00 | 0,69% | 803,00 |
| 22.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | 531,00 |
| 21.03.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 1,76% | 2.662,00 |
| 20.03.2024 | 29,30 | 29,30 | 28,40 | 28,40 | -3,07% | 1.862,00 |
| 19.03.2024 | 29,60 | 29,60 | 29,00 | 29,30 | -1,35% | 2.187,00 |
| 18.03.2024 | 29,80 | 30,00 | 29,70 | 29,70 | -0,34% | 970,00 |
| 15.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 458,00 |
| 14.03.2024 | 30,00 | 30,10 | 29,60 | 30,10 | 0,67% | 1.067,00 |
| 13.03.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 1,01% | 1.111,00 |
| 12.03.2024 | 29,90 | 30,00 | 28,90 | 29,60 | -0,67% | 1.892,00 |
| 11.03.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 311,00 |
| 08.03.2024 | 29,90 | 30,20 | 29,80 | 30,20 | 0,00% | 748,00 |
| 07.03.2024 | 29,90 | 30,20 | 29,80 | 30,20 | 0,00% | 439,00 |
| 06.03.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -0,33% | 90,00 |
| 05.03.2024 | 30,10 | 30,30 | 29,80 | 30,30 | 0,66% | 996,00 |
| 04.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | 428,00 |
| 01.03.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 263,00 |
| 29.02.2024 | 30,20 | 30,20 | 29,90 | 30,00 | -1,64% | 1.371,00 |
| 28.02.2024 | 30,20 | 30,50 | 30,20 | 30,50 | 1,33% | 766,00 |
| 27.02.2024 | 30,00 | 30,50 | 30,00 | 30,10 | -0,66% | 3.157,00 |
| 26.02.2024 | 30,10 | 30,30 | 30,10 | 30,30 | -0,33% | 249,00 |
| 23.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 355,00 |
| 22.02.2024 | 30,40 | 30,40 | 30,30 | 30,30 | 0,33% | 45,00 |
| 21.02.2024 | 30,00 | 30,20 | 29,80 | 30,20 | -0,33% | 515,00 |
| 20.02.2024 | 29,90 | 30,30 | 29,80 | 30,30 | 1,34% | 506,00 |
| 19.02.2024 | 29,90 | 30,40 | 29,80 | 29,90 | -0,33% | 1.428,00 |
| 16.02.2024 | 30,00 | 30,10 | 29,80 | 30,00 | -0,33% | 1.722,00 |
| 15.02.2024 | 30,40 | 30,50 | 29,80 | 30,10 | -0,99% | 1.485,00 |
| 14.02.2024 | 30,10 | 30,80 | 30,10 | 30,40 | -0,33% | 1.409,00 |
| 13.02.2024 | 30,10 | 30,50 | 29,60 | 30,50 | 3,04% | 1.448,00 |
| 12.02.2024 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | 830,00 |
| 09.02.2024 | 29,40 | 29,60 | 29,00 | 29,60 | 0,68% | 368,00 |
| 08.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 40,00 |
| 07.02.2024 | 29,30 | 29,90 | 29,20 | 29,20 | -2,01% | 1.084,00 |
| 06.02.2024 | 29,60 | 29,80 | 29,40 | 29,80 | 1,36% | 767,00 |
| 05.02.2024 | 29,20 | 30,00 | 29,20 | 29,40 | 0,68% | 774,00 |
| 02.02.2024 | 29,80 | 29,90 | 29,20 | 29,20 | -1,35% | 593,00 |
| 01.02.2024 | 29,60 | 29,60 | 29,40 | 29,60 | 0,68% | 242,00 |
| 31.01.2024 | 29,60 | 29,60 | 29,30 | 29,40 | -0,68% | 468,00 |
| 30.01.2024 | 29,70 | 29,70 | 29,60 | 29,60 | 0,00% | 712,00 |
| 29.01.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 444,00 |
| 26.01.2024 | 29,20 | 29,70 | 28,90 | 29,40 | 0,68% | 3.020,00 |
| 25.01.2024 | 29,60 | 29,70 | 28,70 | 29,20 | -1,35% | 2.828,00 |
| 24.01.2024 | 29,70 | 30,00 | 29,20 | 29,60 | -0,67% | 2.750,00 |
| 23.01.2024 | 29,60 | 30,20 | 29,60 | 29,80 | -1,65% | 371,00 |
| 22.01.2024 | 29,60 | 30,40 | 29,60 | 30,30 | 3,06% | 807,00 |
| 19.01.2024 | 29,60 | 29,90 | 29,40 | 29,40 | 0,68% | 650,00 |
| 18.01.2024 | 29,60 | 29,90 | 29,20 | 29,20 | -1,35% | 850,00 |
| 17.01.2024 | 29,90 | 30,10 | 29,60 | 29,60 | -1,33% | 518,00 |
| 15.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 87,00 |
| 12.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 65,00 |
| 11.01.2024 | 29,80 | 29,90 | 29,60 | 29,90 | 0,67% | 1.237,00 |
| 10.01.2024 | 29,80 | 29,80 | 29,70 | 29,70 | 0,00% | 819,00 |
| 09.01.2024 | 29,80 | 29,80 | 29,70 | 29,70 | 0,00% | 187,00 |