22,250€
0,23%
Echtzeit-Aktienkurs Vastned Retail N.V.
Bid:
Ask:
Aktienkurse zur Vastned Retail N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,23 | 22,35 | 22,18 | 22,25 | 0,23% | - |
| 24.04.2024 | 22,55 | 22,60 | 22,20 | 22,20 | -1,55% | 11.706,00 |
| 23.04.2024 | 22,45 | 22,80 | 22,20 | 22,55 | 1,58% | 10.499,00 |
| 22.04.2024 | 22,65 | 22,65 | 22,10 | 22,20 | -0,22% | 4.842,00 |
| 19.04.2024 | 22,15 | 22,45 | 22,15 | 22,25 | 0,68% | 6.009,00 |
| 18.04.2024 | 21,85 | 22,30 | 21,85 | 22,10 | 1,38% | 8.432,00 |
| 17.04.2024 | 22,00 | 22,15 | 21,80 | 21,80 | -0,91% | 7.139,00 |
| 16.04.2024 | 22,15 | 22,15 | 21,90 | 22,00 | -0,68% | 8.757,00 |
| 15.04.2024 | 22,40 | 22,55 | 22,10 | 22,15 | -1,34% | 7.236,00 |
| 12.04.2024 | 22,55 | 22,70 | 22,25 | 22,45 | 0,00% | 12.444,00 |
| 11.04.2024 | 22,05 | 22,50 | 22,00 | 22,45 | 1,81% | 11.039,00 |
| 10.04.2024 | 22,10 | 22,30 | 21,70 | 22,05 | -0,23% | 6.883,00 |
| 09.04.2024 | 22,55 | 22,55 | 22,05 | 22,10 | -2,00% | 5.050,00 |
| 08.04.2024 | 22,40 | 22,60 | 22,30 | 22,55 | 0,67% | 3.754,00 |
| 05.04.2024 | 22,45 | 22,50 | 22,35 | 22,40 | -0,44% | 3.286,00 |
| 04.04.2024 | 22,35 | 22,50 | 22,35 | 22,50 | 0,90% | 6.762,00 |
| 03.04.2024 | 22,40 | 22,60 | 22,20 | 22,30 | -0,45% | 6.592,00 |
| 02.04.2024 | 22,50 | 22,75 | 22,35 | 22,40 | -0,22% | 14.174,00 |
| 28.03.2024 | 22,30 | 22,65 | 22,00 | 22,45 | 0,67% | 15.608,00 |
| 27.03.2024 | 22,45 | 22,50 | 22,25 | 22,30 | -0,89% | 3.916,00 |
| 26.03.2024 | 22,45 | 22,55 | 22,25 | 22,50 | 0,67% | 8.522,00 |
| 25.03.2024 | 22,45 | 22,45 | 22,15 | 22,35 | 0,45% | 5.426,00 |
| 22.03.2024 | 22,05 | 22,65 | 22,05 | 22,25 | 0,00% | 7.174,00 |
| 21.03.2024 | 21,50 | 22,55 | 21,50 | 22,25 | 4,46% | 28.050,00 |
| 20.03.2024 | 21,40 | 21,45 | 21,15 | 21,30 | -0,47% | 7.332,00 |
| 19.03.2024 | 21,35 | 21,45 | 21,20 | 21,40 | 0,00% | 6.027,00 |
| 18.03.2024 | 21,65 | 21,65 | 21,15 | 21,40 | -0,47% | 6.428,00 |
| 15.03.2024 | 21,35 | 21,50 | 20,95 | 21,50 | 0,70% | 35.040,00 |
| 14.03.2024 | 21,35 | 21,65 | 21,35 | 21,35 | 0,00% | 8.238,00 |
| 13.03.2024 | 21,40 | 21,55 | 21,35 | 21,35 | -0,47% | 5.181,00 |
| 12.03.2024 | 21,50 | 21,70 | 21,45 | 21,45 | 0,47% | 4.927,00 |
| 11.03.2024 | 21,50 | 21,60 | 21,20 | 21,35 | -1,16% | 5.986,00 |
| 08.03.2024 | 21,75 | 21,95 | 21,60 | 21,60 | -0,69% | 4.694,00 |
| 07.03.2024 | 21,35 | 21,95 | 21,35 | 21,75 | 2,11% | 9.919,00 |
| 06.03.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | 7.719,00 |
| 05.03.2024 | 20,95 | 21,30 | 20,95 | 21,30 | 0,24% | 3.573,00 |
| 04.03.2024 | 21,15 | 21,35 | 20,90 | 21,25 | 0,47% | 16.172,00 |
| 01.03.2024 | 20,90 | 21,25 | 20,90 | 21,15 | 0,95% | 20.507,00 |
| 29.02.2024 | 20,90 | 21,05 | 20,90 | 20,95 | 0,24% | 33.944,00 |
| 28.02.2024 | 20,95 | 20,95 | 20,60 | 20,90 | 0,00% | 18.552,00 |
| 27.02.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 7.480,00 |
| 26.02.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 7.992,00 |
| 23.02.2024 | 20,95 | 21,15 | 20,90 | 21,00 | 0,48% | 8.055,00 |
| 22.02.2024 | 20,95 | 21,15 | 20,90 | 20,90 | 0,00% | 5.425,00 |
| 21.02.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -1,18% | 7.207,00 |
| 20.02.2024 | 21,35 | 21,35 | 21,05 | 21,15 | -1,17% | 2.019,00 |
| 19.02.2024 | 20,90 | 21,40 | 20,85 | 21,40 | 2,15% | 11.598,00 |
| 16.02.2024 | 20,65 | 21,00 | 20,65 | 20,95 | 1,70% | 15.830,00 |
| 15.02.2024 | 20,65 | 20,80 | 20,25 | 20,60 | 1,48% | 16.207,00 |
| 14.02.2024 | 20,30 | 20,60 | 20,20 | 20,30 | -0,25% | 8.005,00 |
| 13.02.2024 | 20,60 | 20,60 | 20,25 | 20,35 | 0,00% | 8.143,00 |
| 12.02.2024 | 20,60 | 20,60 | 20,25 | 20,35 | 0,25% | 2.834,00 |
| 09.02.2024 | 20,30 | 20,40 | 20,20 | 20,30 | 0,00% | 13.365,00 |
| 08.02.2024 | 20,45 | 20,50 | 20,20 | 20,30 | -0,25% | 11.311,00 |
| 07.02.2024 | 20,10 | 20,50 | 20,10 | 20,35 | 1,50% | 10.129,00 |
| 06.02.2024 | 20,40 | 20,55 | 20,05 | 20,05 | -1,47% | 12.567,00 |
| 05.02.2024 | 20,20 | 20,40 | 20,20 | 20,35 | 0,25% | 4.004,00 |
| 02.02.2024 | 20,30 | 20,45 | 20,10 | 20,30 | 0,00% | 5.245,00 |
| 01.02.2024 | 20,40 | 20,40 | 20,10 | 20,30 | -0,73% | 20.650,00 |
| 31.01.2024 | 20,50 | 20,55 | 20,35 | 20,45 | 0,00% | 8.513,00 |
| 30.01.2024 | 20,50 | 20,60 | 20,45 | 20,45 | -0,49% | 2.690,00 |
| 29.01.2024 | 20,50 | 20,80 | 20,20 | 20,55 | 1,73% | 12.837,00 |
| 26.01.2024 | 20,55 | 20,65 | 20,20 | 20,20 | -1,94% | 10.795,00 |
| 25.01.2024 | 20,65 | 20,80 | 20,50 | 20,60 | -0,24% | 4.029,00 |
| 24.01.2024 | 20,60 | 20,85 | 20,55 | 20,65 | 0,24% | 4.882,00 |
| 23.01.2024 | 20,75 | 20,75 | 20,40 | 20,60 | -0,72% | 7.266,00 |
| 22.01.2024 | 20,25 | 20,80 | 20,25 | 20,75 | 2,47% | 9.546,00 |
| 19.01.2024 | 20,30 | 20,50 | 20,10 | 20,25 | -0,25% | 17.944,00 |
| 18.01.2024 | 20,25 | 20,75 | 20,25 | 20,30 | -1,69% | 5.137,00 |
| 17.01.2024 | 20,60 | 20,65 | 20,20 | 20,65 | 0,24% | 12.953,00 |
| 16.01.2024 | 20,60 | 20,60 | 20,35 | 20,60 | 0,00% | 5.025,00 |
| 15.01.2024 | 20,65 | 20,95 | 20,55 | 20,60 | -0,48% | 6.540,00 |
| 12.01.2024 | 20,60 | 21,00 | 20,60 | 20,70 | 0,49% | 14.466,00 |
| 11.01.2024 | 20,65 | 20,95 | 20,45 | 20,60 | 0,24% | 17.186,00 |
| 10.01.2024 | 20,60 | 20,90 | 20,55 | 20,55 | -0,24% | 10.013,00 |
| 09.01.2024 | 20,80 | 20,95 | 20,55 | 20,60 | -0,96% | 11.537,00 |
| 08.01.2024 | 20,80 | 20,80 | 20,55 | 20,80 | 0,00% | 7.158,00 |
| 05.01.2024 | 20,95 | 20,95 | 20,50 | 20,80 | -0,95% | 8.022,00 |
| 04.01.2024 | 20,55 | 21,00 | 20,45 | 21,00 | 2,19% | 8.508,00 |
| 03.01.2024 | 20,65 | 20,75 | 20,55 | 20,55 | -1,44% | 10.180,00 |
| 02.01.2024 | 20,00 | 20,95 | 19,96 | 20,85 | 3,73% | 15.130,00 |
| 29.12.2023 | 20,40 | 20,40 | 20,00 | 20,10 | -0,50% | 7.349,00 |
| 28.12.2023 | 20,40 | 20,40 | 20,00 | 20,20 | 0,25% | 4.962,00 |
| 27.12.2023 | 20,25 | 20,30 | 19,96 | 20,15 | -0,74% | 8.764,00 |
| 22.12.2023 | 19,90 | 20,30 | 19,90 | 20,30 | 0,00% | 7.096,00 |
| 21.12.2023 | 20,15 | 20,30 | 19,92 | 20,30 | 0,74% | 8.190,00 |
| 20.12.2023 | 20,30 | 20,35 | 20,10 | 20,15 | -0,74% | 2.950,00 |
| 19.12.2023 | 20,05 | 20,30 | 20,00 | 20,30 | 0,74% | 6.824,00 |
| 18.12.2023 | 20,70 | 20,70 | 20,00 | 20,15 | -2,42% | 11.836,00 |
| 15.12.2023 | 20,50 | 21,00 | 20,40 | 20,65 | 0,73% | 27.091,00 |
| 14.12.2023 | 20,10 | 20,60 | 20,10 | 20,50 | 1,99% | 12.941,00 |
| 13.12.2023 | 20,30 | 20,30 | 19,90 | 20,10 | -0,99% | 13.216,00 |
| 12.12.2023 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | 11.400,00 |
| 11.12.2023 | 20,00 | 20,15 | 19,96 | 20,10 | 1,62% | 16.716,00 |
| 08.12.2023 | 20,15 | 20,20 | 19,62 | 19,78 | -1,84% | 17.470,00 |
| 07.12.2023 | 20,40 | 20,40 | 19,92 | 20,15 | -1,23% | 7.430,00 |
| 06.12.2023 | 20,45 | 20,55 | 20,25 | 20,40 | -0,97% | 10.601,00 |
| 05.12.2023 | 20,35 | 20,70 | 20,30 | 20,60 | 1,73% | 14.858,00 |
| 04.12.2023 | 19,90 | 20,35 | 19,88 | 20,25 | 1,76% | 17.125,00 |
| 01.12.2023 | 19,50 | 19,90 | 19,30 | 19,90 | 2,90% | 32.969,00 |