23,175€
2,54%
Echtzeit-Aktienkurs VASTNED RETAIL N.V. EO 5
Bid:
Ask:
Aktienkurse zur VASTNED RETAIL N.V. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,05 | 23,95 | 23,05 | 23,25 | 2,88% | 1.492,00 |
| 15.05.2024 | 22,40 | 22,63 | 22,25 | 22,60 | 0,67% | - |
| 14.05.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 1,13% | 50,00 |
| 13.05.2024 | 22,15 | 22,20 | 22,15 | 22,20 | -0,67% | 348,00 |
| 10.05.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | 450,00 |
| 09.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | 75,00 |
| 08.05.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -0,78% | 25,00 |
| 07.05.2024 | 21,88 | 22,40 | 21,65 | 22,33 | 1,94% | - |
| 06.05.2024 | 21,65 | 21,90 | 21,58 | 21,90 | 1,27% | - |
| 03.05.2024 | 21,13 | 21,65 | 20,88 | 21,63 | 2,61% | - |
| 02.05.2024 | 20,83 | 21,10 | 20,78 | 21,08 | 0,96% | - |
| 30.04.2024 | 20,98 | 21,10 | 20,70 | 20,88 | -1,30% | - |
| 29.04.2024 | 21,35 | 21,35 | 21,15 | 21,15 | -5,79% | 1.172,00 |
| 26.04.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 1,47% | 450,00 |
| 25.04.2024 | 22,13 | 22,45 | 21,98 | 22,13 | -0,34% | - |
| 24.04.2024 | 22,65 | 22,65 | 22,15 | 22,20 | -1,77% | - |
| 23.04.2024 | 22,30 | 22,75 | 22,20 | 22,60 | 1,46% | - |
| 22.04.2024 | 22,43 | 22,48 | 22,15 | 22,28 | 0,11% | - |
| 19.04.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | 154,00 |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,87% | 50,00 |
| 17.04.2024 | 21,98 | 22,18 | 21,73 | 21,78 | -1,47% | - |
| 16.04.2024 | 21,90 | 22,18 | 21,80 | 22,10 | 0,57% | - |
| 15.04.2024 | 22,50 | 22,60 | 21,98 | 21,98 | -1,68% | - |
| 12.04.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,67% | 450,00 |
| 11.04.2024 | 22,55 | 22,55 | 22,50 | 22,50 | 2,04% | 21,00 |
| 10.04.2024 | 22,20 | 22,25 | 21,75 | 22,05 | -2,22% | - |
| 09.04.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,88% | 321,00 |
| 08.04.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,56% | 1,00 |
| 05.04.2024 | 22,25 | 22,58 | 22,20 | 22,40 | 0,79% | - |
| 04.04.2024 | 22,30 | 22,58 | 22,18 | 22,23 | -0,34% | - |
| 03.04.2024 | 22,38 | 22,53 | 22,18 | 22,30 | -0,56% | - |
| 02.04.2024 | 22,35 | 22,70 | 22,30 | 22,43 | 0,11% | - |
| 28.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | 50,00 |
| 27.03.2024 | 22,50 | 22,50 | 22,30 | 22,35 | -0,45% | - |
| 26.03.2024 | 22,35 | 22,60 | 22,33 | 22,45 | 2,05% | - |
| 25.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,12% | 1,00 |
| 22.03.2024 | 22,20 | 22,25 | 22,20 | 22,25 | 0,91% | 450,00 |
| 21.03.2024 | 22,20 | 22,20 | 22,00 | 22,05 | 3,04% | 443,00 |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | 300,00 |
| 19.03.2024 | 21,35 | 21,43 | 21,20 | 21,35 | 0,00% | - |
| 18.03.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,95% | 50,00 |
| 15.03.2024 | 21,60 | 21,60 | 21,15 | 21,15 | -2,31% | 266,00 |
| 14.03.2024 | 21,55 | 21,70 | 21,55 | 21,65 | 1,52% | 2.759,00 |
| 13.03.2024 | 21,48 | 21,53 | 21,33 | 21,33 | -0,70% | - |
| 12.03.2024 | 21,45 | 21,70 | 21,40 | 21,48 | 0,35% | - |
| 11.03.2024 | 21,48 | 21,68 | 21,20 | 21,40 | -1,83% | - |
| 08.03.2024 | 21,75 | 21,80 | 21,75 | 21,80 | 0,46% | 808,00 |
| 07.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 2,12% | 60,00 |
| 06.03.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 60,00 |
| 05.03.2024 | 21,35 | 21,35 | 21,25 | 21,25 | -0,12% | 120,00 |
| 04.03.2024 | 21,18 | 21,33 | 21,10 | 21,28 | 1,07% | - |
| 01.03.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | 2,00 |
| 29.02.2024 | 20,95 | 21,10 | 20,80 | 21,10 | 0,96% | 279,00 |
| 28.02.2024 | 20,88 | 21,05 | 20,65 | 20,90 | 0,12% | - |
| 27.02.2024 | 20,93 | 21,10 | 20,88 | 20,88 | -0,12% | - |
| 26.02.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,59% | 177,00 |
| 23.02.2024 | 20,93 | 21,18 | 20,93 | 21,03 | 0,48% | - |
| 22.02.2024 | 21,10 | 21,15 | 20,88 | 20,93 | -0,59% | - |
| 21.02.2024 | 20,90 | 21,05 | 20,90 | 21,05 | -0,47% | 1.010,00 |
| 20.02.2024 | 21,38 | 21,38 | 21,05 | 21,15 | -0,70% | - |
| 19.02.2024 | 20,90 | 21,33 | 20,88 | 21,30 | 1,91% | - |
| 16.02.2024 | 20,70 | 20,98 | 20,70 | 20,90 | 1,21% | - |
| 15.02.2024 | 20,38 | 20,80 | 20,38 | 20,65 | 1,60% | - |
| 14.02.2024 | 20,35 | 20,48 | 20,23 | 20,33 | 0,37% | - |
| 13.02.2024 | 20,28 | 20,45 | 20,20 | 20,25 | -0,98% | - |
| 12.02.2024 | 20,50 | 20,50 | 20,45 | 20,45 | 0,37% | 100,00 |
| 09.02.2024 | 20,25 | 20,40 | 20,20 | 20,38 | 0,37% | - |
| 08.02.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,37% | 300,00 |
| 07.02.2024 | 20,05 | 20,48 | 20,03 | 20,38 | 1,62% | - |
| 06.02.2024 | 20,40 | 20,55 | 20,00 | 20,05 | -1,84% | - |
| 05.02.2024 | 20,33 | 20,45 | 20,18 | 20,43 | 0,37% | - |
| 02.02.2024 | 20,43 | 20,43 | 20,15 | 20,35 | -0,12% | - |
| 01.02.2024 | 20,38 | 20,40 | 20,08 | 20,38 | 0,00% | - |
| 31.01.2024 | 20,43 | 20,63 | 20,33 | 20,38 | -0,24% | - |
| 30.01.2024 | 20,63 | 20,63 | 20,43 | 20,43 | 0,62% | - |
| 29.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 120,00 |
| 26.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,65% | 100,00 |
| 25.01.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | 440,00 |
| 24.01.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,97% | 60,00 |
| 23.01.2024 | 20,70 | 20,70 | 20,55 | 20,55 | -0,96% | 1.291,00 |
| 22.01.2024 | 20,43 | 20,78 | 20,43 | 20,75 | 1,97% | - |
| 19.01.2024 | 20,55 | 20,55 | 20,35 | 20,35 | 0,25% | 1.297,00 |
| 18.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,69% | 60,00 |
| 17.01.2024 | 20,38 | 20,65 | 20,23 | 20,65 | 0,61% | - |
| 16.01.2024 | 20,48 | 20,60 | 20,33 | 20,53 | -1,08% | - |
| 15.01.2024 | 20,70 | 20,75 | 20,70 | 20,75 | 0,24% | 400,00 |
| 12.01.2024 | 20,75 | 20,98 | 20,48 | 20,70 | -0,12% | - |
| 11.01.2024 | 20,73 | 20,90 | 20,45 | 20,73 | 0,73% | - |
| 10.01.2024 | 20,53 | 20,85 | 20,53 | 20,58 | -1,32% | - |
| 09.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,12% | 2,00 |
| 08.01.2024 | 20,75 | 20,93 | 20,53 | 20,88 | -0,36% | - |
| 05.01.2024 | 20,65 | 20,95 | 20,65 | 20,95 | 0,00% | 700,00 |
| 04.01.2024 | 20,58 | 21,00 | 20,50 | 20,95 | 1,82% | - |
| 03.01.2024 | 20,78 | 20,83 | 20,53 | 20,58 | -0,96% | - |
| 02.01.2024 | 20,12 | 20,90 | 20,00 | 20,78 | 3,33% | - |
| 29.12.2023 | 20,23 | 20,30 | 20,08 | 20,11 | -0,22% | - |
| 28.12.2023 | 20,45 | 20,45 | 20,15 | 20,15 | -0,12% | 4,00 |
| 27.12.2023 | 20,33 | 20,33 | 19,98 | 20,18 | 0,12% | - |
| 22.12.2023 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | 498,00 |
| 21.12.2023 | 20,00 | 20,05 | 20,00 | 20,05 | -0,74% | 221,00 |