22,625€
2,84%
Echtzeit-Aktienkurs Vastned Retail N.V.
Bid:
Ask:
Aktienkurse zur Vastned Retail N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 22,53 | 22,63 | 21,78 | 21,78 | -1,02% | - |
| 14.05.2024 | 22,10 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 13.05.2024 | 22,35 | 22,35 | 21,90 | 21,90 | -1,57% | - |
| 10.05.2024 | 22,30 | 22,30 | 22,10 | 22,25 | -1,22% | - |
| 09.05.2024 | 22,53 | 22,53 | 22,53 | 22,53 | 2,62% | - |
| 08.05.2024 | 22,25 | 22,25 | 21,90 | 21,95 | 0,23% | - |
| 07.05.2024 | 21,70 | 21,90 | 21,25 | 21,90 | 3,06% | - |
| 06.05.2024 | 21,45 | 21,45 | 21,20 | 21,25 | 0,71% | - |
| 03.05.2024 | 20,85 | 21,10 | 20,65 | 21,10 | 2,43% | - |
| 02.05.2024 | 20,80 | 20,80 | 20,45 | 20,60 | 1,48% | - |
| 30.04.2024 | 20,85 | 20,85 | 20,30 | 20,30 | -3,33% | - |
| 29.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 26.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 25.04.2024 | 22,05 | 22,05 | 21,70 | 21,70 | -1,81% | - |
| 24.04.2024 | 22,40 | 22,40 | 22,05 | 22,10 | -0,67% | - |
| 23.04.2024 | 22,05 | 22,25 | 21,85 | 22,25 | 2,06% | - |
| 22.04.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -0,23% | - |
| 19.04.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 18.04.2024 | 21,65 | 21,85 | 21,50 | 21,85 | 1,39% | - |
| 17.04.2024 | 21,85 | 21,85 | 21,55 | 21,55 | -0,69% | - |
| 16.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 15.04.2024 | 22,35 | 22,35 | 21,85 | 21,90 | -0,90% | - |
| 12.04.2024 | 22,35 | 22,35 | 22,10 | 22,10 | 0,45% | - |
| 11.04.2024 | 21,90 | 22,00 | 21,75 | 22,00 | 2,80% | - |
| 10.04.2024 | 21,95 | 21,95 | 21,40 | 21,40 | -1,61% | - |
| 09.04.2024 | 22,40 | 22,40 | 21,75 | 21,75 | -1,36% | - |
| 08.04.2024 | 22,30 | 22,30 | 22,05 | 22,05 | 0,23% | - |
| 05.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,23% | - |
| 04.04.2024 | 22,15 | 22,15 | 22,00 | 22,05 | 0,92% | - |
| 03.04.2024 | 22,30 | 22,30 | 21,85 | 21,85 | -1,35% | - |
| 02.04.2024 | 22,35 | 22,35 | 22,15 | 22,15 | 0,68% | - |
| 28.03.2024 | 22,15 | 22,15 | 21,95 | 22,00 | 0,46% | - |
| 27.03.2024 | 22,35 | 22,35 | 21,90 | 21,90 | -0,90% | - |
| 26.03.2024 | 22,25 | 22,25 | 22,05 | 22,10 | 1,38% | - |
| 25.03.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -0,68% | - |
| 22.03.2024 | 21,90 | 21,95 | 21,70 | 21,95 | 1,15% | - |
| 21.03.2024 | 21,40 | 22,00 | 21,40 | 21,70 | 4,08% | 20,00 |
| 20.03.2024 | 21,25 | 21,25 | 20,85 | 20,85 | -0,71% | - |
| 19.03.2024 | 21,25 | 21,25 | 20,85 | 21,00 | 0,24% | - |
| 18.03.2024 | 21,35 | 21,35 | 20,95 | 20,95 | 0,24% | - |
| 15.03.2024 | 21,20 | 21,20 | 20,90 | 20,90 | -0,71% | - |
| 14.03.2024 | 21,20 | 21,20 | 21,05 | 21,05 | -0,47% | - |
| 13.03.2024 | 21,30 | 21,30 | 21,05 | 21,15 | 0,00% | - |
| 12.03.2024 | 21,20 | 21,25 | 21,15 | 21,15 | 1,44% | - |
| 11.03.2024 | 21,45 | 21,45 | 20,85 | 20,85 | -2,57% | - |
| 08.03.2024 | 21,60 | 21,60 | 21,35 | 21,40 | 0,23% | - |
| 07.03.2024 | 21,00 | 21,35 | 21,00 | 21,35 | 1,67% | - |
| 06.03.2024 | 21,15 | 21,15 | 20,95 | 21,00 | 1,20% | - |
| 05.03.2024 | 21,10 | 21,10 | 20,70 | 20,75 | -0,24% | - |
| 04.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,75 | 20,80 | 0,73% | - |
| 29.02.2024 | 20,75 | 20,75 | 20,65 | 20,65 | 0,98% | - |
| 28.02.2024 | 20,75 | 20,75 | 20,45 | 20,45 | -0,49% | - |
| 27.02.2024 | 20,85 | 20,85 | 20,55 | 20,55 | 0,00% | - |
| 26.02.2024 | 20,85 | 20,85 | 20,55 | 20,55 | -0,48% | - |
| 23.02.2024 | 20,75 | 20,75 | 20,60 | 20,65 | -0,24% | - |
| 22.02.2024 | 20,75 | 20,75 | 20,65 | 20,70 | 0,73% | - |
| 21.02.2024 | 21,00 | 21,00 | 20,55 | 20,55 | -0,96% | - |
| 20.02.2024 | 21,25 | 21,25 | 20,75 | 20,75 | -0,72% | - |
| 19.02.2024 | 20,80 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 16.02.2024 | 20,45 | 20,55 | 20,45 | 20,50 | 1,99% | - |
| 15.02.2024 | 20,15 | 20,15 | 19,96 | 20,10 | 0,25% | - |
| 14.02.2024 | 20,20 | 20,20 | 19,86 | 20,05 | 0,25% | - |
| 13.02.2024 | 20,20 | 20,20 | 19,92 | 20,00 | 0,20% | - |
| 12.02.2024 | 20,15 | 20,15 | 19,96 | 19,96 | 0,00% | - |
| 09.02.2024 | 20,15 | 20,15 | 19,86 | 19,96 | 0,00% | - |
| 08.02.2024 | 20,20 | 20,20 | 19,96 | 19,96 | -0,20% | - |
| 07.02.2024 | 19,92 | 20,00 | 19,92 | 20,00 | -0,25% | - |
| 06.02.2024 | 20,20 | 20,20 | 20,00 | 20,05 | 0,65% | - |
| 05.02.2024 | 20,15 | 20,15 | 19,92 | 19,92 | 0,50% | - |
| 02.02.2024 | 20,15 | 20,15 | 19,82 | 19,82 | -0,50% | - |
| 01.02.2024 | 20,30 | 20,30 | 19,82 | 19,92 | -0,90% | - |
| 31.01.2024 | 20,15 | 20,15 | 20,10 | 20,10 | -0,25% | - |
| 30.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,95% | - |
| 29.01.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,94% | - |
| 26.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,49% | - |
| 25.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -1,22% | - |
| 24.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 23.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,74% | - |
| 22.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,75% | - |
| 19.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 18.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 17.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,74% | - |
| 16.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -1,23% | - |
| 15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 12.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 11.01.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 10.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 09.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 05.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,99% | - |
| 04.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 03.01.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 2,47% | - |
| 02.01.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,20% | - |
| 29.12.2023 | 19,82 | 19,82 | 19,82 | 19,82 | -0,20% | - |
| 28.12.2023 | 19,86 | 19,86 | 19,86 | 19,86 | -0,30% | - |
| 27.12.2023 | 19,92 | 19,92 | 19,92 | 19,92 | 0,81% | - |
| 22.12.2023 | 19,76 | 19,76 | 19,76 | 19,76 | -0,30% | - |
| 21.12.2023 | 19,82 | 19,82 | 19,82 | 19,82 | -0,70% | - |
| 20.12.2023 | 19,96 | 19,96 | 19,96 | 19,96 | 0,50% | - |