28,300€
-1,05%
Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,60 | 29,70 | 28,60 | 28,95 | -0,17% | - |
| 15.05.2024 | 29,05 | 29,10 | 28,95 | 29,00 | 0,00% | - |
| 14.05.2024 | 28,60 | 29,10 | 28,60 | 29,00 | 0,17% | - |
| 13.05.2024 | 29,00 | 29,05 | 28,65 | 28,95 | -0,17% | - |
| 10.05.2024 | 28,40 | 29,10 | 28,40 | 29,00 | 0,00% | - |
| 09.05.2024 | 29,35 | 29,45 | 28,65 | 29,00 | -1,36% | - |
| 08.05.2024 | 28,00 | 29,55 | 28,00 | 29,40 | 2,80% | - |
| 07.05.2024 | 28,45 | 28,65 | 28,40 | 28,60 | 1,24% | - |
| 06.05.2024 | 29,10 | 29,10 | 28,15 | 28,25 | -6,15% | - |
| 03.05.2024 | 30,05 | 30,15 | 29,85 | 30,10 | 0,17% | - |
| 02.05.2024 | 29,40 | 30,05 | 29,40 | 30,05 | 0,17% | - |
| 30.04.2024 | 29,70 | 30,10 | 29,70 | 30,00 | 0,00% | - |
| 29.04.2024 | 29,60 | 30,30 | 29,60 | 30,00 | 0,00% | - |
| 26.04.2024 | 29,85 | 30,00 | 29,85 | 30,00 | 0,33% | - |
| 25.04.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,84% | - |
| 24.04.2024 | 29,80 | 29,80 | 29,60 | 29,65 | -0,34% | - |
| 23.04.2024 | 29,60 | 29,80 | 29,45 | 29,75 | 0,85% | - |
| 22.04.2024 | 29,00 | 29,60 | 29,00 | 29,50 | 0,51% | - |
| 19.04.2024 | 29,50 | 29,85 | 29,20 | 29,35 | -1,34% | - |
| 18.04.2024 | 29,90 | 30,05 | 29,75 | 29,75 | -0,34% | - |
| 17.04.2024 | 29,80 | 30,00 | 29,80 | 29,85 | -0,17% | - |
| 16.04.2024 | 29,80 | 29,95 | 29,80 | 29,90 | 0,67% | - |
| 15.04.2024 | 30,25 | 30,35 | 29,70 | 29,70 | -1,66% | - |
| 12.04.2024 | 30,15 | 30,25 | 30,05 | 30,20 | 1,68% | - |
| 11.04.2024 | 30,30 | 30,35 | 29,70 | 29,70 | -1,98% | - |
| 10.04.2024 | 29,70 | 30,35 | 29,70 | 30,30 | 1,00% | - |
| 09.04.2024 | 30,20 | 30,25 | 30,00 | 30,00 | 0,00% | - |
| 08.04.2024 | 30,15 | 30,40 | 29,95 | 30,00 | -0,33% | - |
| 05.04.2024 | 29,85 | 30,15 | 29,50 | 30,10 | 0,50% | - |
| 04.04.2024 | 29,60 | 30,15 | 29,60 | 29,95 | 0,17% | - |
| 03.04.2024 | 29,60 | 29,90 | 29,60 | 29,90 | 0,84% | - |
| 02.04.2024 | 28,60 | 29,70 | 28,60 | 29,65 | 1,19% | - |
| 28.03.2024 | 29,35 | 29,35 | 29,10 | 29,30 | -0,17% | - |
| 27.03.2024 | 29,40 | 29,45 | 29,00 | 29,35 | 0,34% | - |
| 26.03.2024 | 28,60 | 29,50 | 28,60 | 29,25 | 1,04% | - |
| 25.03.2024 | 28,85 | 29,20 | 28,80 | 28,95 | 0,35% | - |
| 22.03.2024 | 28,80 | 29,15 | 28,75 | 28,85 | 0,00% | - |
| 21.03.2024 | 28,10 | 29,00 | 28,10 | 28,85 | 0,87% | - |
| 20.03.2024 | 28,40 | 29,30 | 28,40 | 28,60 | -1,89% | - |
| 19.03.2024 | 29,30 | 29,85 | 28,90 | 29,15 | -1,69% | - |
| 18.03.2024 | 29,50 | 30,00 | 29,50 | 29,65 | -0,84% | - |
| 15.03.2024 | 29,85 | 30,00 | 29,80 | 29,90 | -0,33% | - |
| 14.03.2024 | 29,90 | 30,00 | 29,70 | 30,00 | 0,50% | - |
| 13.03.2024 | 29,60 | 29,90 | 29,50 | 29,85 | 1,19% | - |
| 12.03.2024 | 29,60 | 30,00 | 29,05 | 29,50 | -1,34% | - |
| 11.03.2024 | 30,05 | 30,05 | 29,90 | 29,90 | -0,50% | - |