Echtzeit-Aktienkurs Vastned Belgium S.A.
Bid:
Ask:
Aktienkurse zur Vastned Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 28,51 | 28,51 | 28,51 | 28,51 | -3,39% | - |
| 12.07.2021 | 29,51 | 29,51 | 29,51 | 29,51 | 0,00% | - |
| 08.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 04.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 02.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 01.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 31.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 05.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 01.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 31.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 30.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.12.2020 | 24,71 | 24,71 | 24,71 | 24,71 | 3,58% | - |
| 28.12.2020 | 23,85 | 23,85 | 23,85 | 23,85 | -27,18% | - |
| 24.12.2020 | 23,55 | 32,75 | 23,55 | 32,75 | 37,03% | - |
| 23.12.2020 | 23,90 | 23,95 | 23,85 | 23,90 | -3,26% | - |
| 22.12.2020 | 24,71 | 24,71 | 24,71 | 24,71 | 0,00% | - |
| 21.12.2020 | 24,71 | 24,71 | 24,71 | 24,71 | 0,00% | - |
| 18.12.2020 | 24,70 | 24,71 | 24,70 | 24,71 | -0,98% | - |
| 16.12.2020 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | - |
| 15.12.2020 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 11.12.2020 | 25,10 | 25,25 | 25,10 | 25,20 | -0,59% | - |
| 09.12.2020 | 25,40 | 25,40 | 25,35 | 25,35 | -0,98% | - |
| 08.12.2020 | 25,00 | 25,60 | 24,95 | 25,60 | 0,00% | - |
| 07.12.2020 | 25,70 | 26,15 | 24,90 | 25,60 | 0,79% | - |
| 04.12.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 03.12.2020 | 25,45 | 25,45 | 25,35 | 25,40 | 1,80% | - |
| 02.12.2020 | 24,90 | 25,05 | 24,85 | 24,95 | 1,84% | - |
| 01.12.2020 | 24,50 | 24,50 | 24,15 | 24,50 | 0,00% | - |
| 30.11.2020 | 24,65 | 24,70 | 24,45 | 24,50 | -3,16% | - |
| 27.11.2020 | 25,05 | 25,55 | 24,55 | 25,30 | 0,40% | - |
| 26.11.2020 | 25,35 | 25,35 | 25,20 | 25,20 | -4,55% | - |
| 24.11.2020 | 26,40 | 26,40 | 26,40 | 26,40 | -0,19% | - |
| 20.11.2020 | 26,35 | 26,45 | 26,15 | 26,45 | -0,19% | - |
| 19.11.2020 | 25,21 | 27,55 | 25,21 | 26,50 | 7,27% | - |
| 18.11.2020 | 24,25 | 24,71 | 24,25 | 24,71 | -25,36% | - |
| 17.11.2020 | 24,40 | 33,10 | 24,35 | 33,10 | 0,76% | - |
| 16.11.2020 | 32,60 | 32,85 | 32,60 | 32,85 | 43,42% | - |
| 12.11.2020 | 22,61 | 22,91 | 22,61 | 22,91 | 3,64% | - |
| 11.11.2020 | 22,15 | 22,15 | 22,10 | 22,10 | -0,23% | - |
| 10.11.2020 | 21,21 | 22,20 | 21,21 | 22,15 | 9,63% | - |
| 09.11.2020 | 20,10 | 20,21 | 20,10 | 20,21 | 1,79% | - |
| 06.11.2020 | 19,88 | 19,90 | 19,85 | 19,85 | -35,76% | - |
| 04.11.2020 | 30,95 | 30,95 | 30,90 | 30,90 | 55,67% | - |
| 03.11.2020 | 19,85 | 19,85 | 19,85 | 19,85 | 1,40% | - |
| 02.11.2020 | 19,78 | 20,08 | 19,58 | 19,58 | -1,01% | - |
| 30.10.2020 | 20,10 | 20,10 | 19,78 | 19,78 | -1,37% | - |
| 29.10.2020 | 20,25 | 20,25 | 20,05 | 20,05 | -1,23% | - |
| 28.10.2020 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 27.10.2020 | 20,13 | 20,30 | 20,03 | 20,30 | 1,00% | - |
| 26.10.2020 | 20,60 | 20,90 | 20,10 | 20,10 | -3,13% | - |
| 23.10.2020 | 19,00 | 20,75 | 19,00 | 20,75 | 9,21% | - |
| 22.10.2020 | 19,03 | 19,03 | 18,98 | 19,00 | -1,55% | - |
| 21.10.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 20.10.2020 | 19,88 | 20,00 | 19,15 | 19,15 | -2,67% | - |
| 19.10.2020 | 19,30 | 19,90 | 19,28 | 19,68 | 1,94% | - |
| 16.10.2020 | 19,71 | 20,03 | 18,90 | 19,30 | -5,85% | - |
| 15.10.2020 | 20,50 | 20,50 | 20,50 | 20,50 | -0,02% | - |
| 14.10.2020 | 20,60 | 20,60 | 20,51 | 20,51 | -0,70% | - |
| 13.10.2020 | 20,85 | 20,85 | 20,55 | 20,65 | -0,96% | - |
| 12.10.2020 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
| 09.10.2020 | 20,90 | 20,90 | 20,85 | 20,85 | -0,24% | - |
| 06.10.2020 | 20,70 | 20,90 | 20,55 | 20,90 | 0,24% | - |
| 05.10.2020 | 20,90 | 20,90 | 20,80 | 20,85 | -0,24% | - |
| 02.10.2020 | 20,95 | 20,95 | 20,85 | 20,90 | -0,24% | - |
| 01.10.2020 | 20,95 | 21,10 | 20,55 | 20,95 | -0,48% | - |
| 30.09.2020 | 21,10 | 21,10 | 21,05 | 21,05 | -0,47% | - |
| 29.09.2020 | 22,61 | 22,61 | 20,90 | 21,15 | -6,44% | - |
| 28.09.2020 | 22,61 | 22,61 | 22,61 | 22,61 | 0,00% | - |
| 25.09.2020 | 22,85 | 22,85 | 22,60 | 22,61 | -1,07% | - |
| 24.09.2020 | 22,85 | 22,90 | 22,85 | 22,85 | -0,44% | - |
| 23.09.2020 | 22,65 | 22,95 | 22,65 | 22,95 | 0,00% | - |
| 22.09.2020 | 23,10 | 23,10 | 22,95 | 22,95 | -1,92% | - |
| 21.09.2020 | 23,50 | 23,55 | 23,40 | 23,40 | -1,06% | - |
| 18.09.2020 | 23,65 | 23,75 | 23,55 | 23,65 | -1,25% | - |
| 16.09.2020 | 23,96 | 24,01 | 23,95 | 23,95 | -0,64% | - |
| 15.09.2020 | 24,11 | 24,11 | 24,11 | 24,11 | 0,02% | - |
| 14.09.2020 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 11.09.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,39% | - |
| 10.09.2020 | 24,20 | 24,20 | 24,10 | 24,11 | 0,02% | - |
| 09.09.2020 | 24,20 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 08.09.2020 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 07.09.2020 | 24,30 | 24,30 | 24,30 | 24,30 | 0,39% | - |
| 04.09.2020 | 24,40 | 24,40 | 24,21 | 24,21 | -0,39% | - |
| 03.09.2020 | 33,00 | 33,10 | 24,30 | 24,30 | 0,21% | - |
| 02.09.2020 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | - |
| 31.08.2020 | 24,35 | 24,40 | 24,15 | 24,20 | 0,81% | - |
| 28.08.2020 | 23,35 | 24,01 | 23,35 | 24,01 | 2,37% | - |
| 26.08.2020 | 23,10 | 23,45 | 23,05 | 23,45 | -10,51% | - |
| 25.08.2020 | 26,21 | 26,21 | 26,21 | 26,21 | -23,15% | - |
| 24.08.2020 | 34,10 | 34,10 | 34,10 | 34,10 | 30,13% | - |
| 21.08.2020 | 26,21 | 26,21 | 26,21 | 26,21 | 0,00% | - |
| 20.08.2020 | 26,20 | 26,21 | 26,20 | 26,21 | -23,15% | - |
| 19.08.2020 | 34,10 | 34,10 | 34,10 | 34,10 | 29,17% | - |
| 18.08.2020 | 26,20 | 26,45 | 26,20 | 26,40 | -15,52% | - |
| 17.08.2020 | 34,20 | 34,25 | 31,25 | 31,25 | 17,26% | - |