22,075€
-1,01%
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 | 22,48 | 22,55 | 21,90 | 22,45 | -0,44% | - |
| 24.04.2024 | 22,60 | 22,93 | 22,18 | 22,55 | -1,31% | - |
| 23.04.2024 | 22,55 | 22,88 | 22,20 | 22,85 | 1,33% | - |
| 22.04.2024 | 22,20 | 22,63 | 22,10 | 22,55 | 1,35% | - |
| 19.04.2024 | 22,10 | 22,45 | 22,03 | 22,25 | -0,11% | - |
| 18.04.2024 | 22,15 | 22,40 | 21,93 | 22,28 | 1,25% | - |
| 17.04.2024 | 22,23 | 22,25 | 21,83 | 22,00 | 0,46% | - |
| 16.04.2024 | 22,15 | 22,40 | 21,88 | 21,90 | -1,46% | - |
| 15.04.2024 | 22,73 | 22,80 | 22,15 | 22,23 | -1,55% | - |
| 12.04.2024 | 22,60 | 22,75 | 22,25 | 22,58 | 1,01% | - |
| 11.04.2024 | 22,05 | 22,58 | 22,00 | 22,35 | 1,48% | - |
| 10.04.2024 | 22,40 | 22,45 | 21,75 | 22,03 | -1,45% | - |
| 09.04.2024 | 22,30 | 22,58 | 22,10 | 22,35 | 0,11% | - |
| 08.04.2024 | 22,65 | 22,65 | 22,30 | 22,33 | -1,33% | - |
| 05.04.2024 | 21,80 | 22,65 | 21,80 | 22,63 | 1,12% | - |
| 04.04.2024 | 22,25 | 22,60 | 22,03 | 22,38 | -0,67% | - |
| 03.04.2024 | 22,40 | 22,90 | 22,10 | 22,53 | 0,22% | - |
| 02.04.2024 | 22,58 | 22,73 | 22,28 | 22,48 | -0,44% | - |
| 28.03.2024 | 22,18 | 22,63 | 22,03 | 22,58 | 0,89% | - |
| 27.03.2024 | 22,25 | 22,55 | 22,15 | 22,38 | 0,56% | - |
| 26.03.2024 | 22,58 | 22,60 | 22,23 | 22,25 | -1,22% | - |
| 25.03.2024 | 22,48 | 22,58 | 22,15 | 22,53 | 0,22% | - |
| 22.03.2024 | 22,08 | 22,60 | 22,03 | 22,48 | 0,90% | - |
| 21.03.2024 | 21,10 | 22,58 | 21,10 | 22,28 | 4,58% | - |
| 20.03.2024 | 20,85 | 21,48 | 20,85 | 21,30 | 0,71% | - |
| 19.03.2024 | 21,15 | 21,50 | 21,13 | 21,15 | -0,12% | - |
| 18.03.2024 | 21,23 | 21,60 | 21,08 | 21,18 | -0,12% | - |
| 15.03.2024 | 21,55 | 21,58 | 20,90 | 21,20 | -1,62% | - |
| 14.03.2024 | 21,35 | 21,68 | 21,35 | 21,55 | -0,12% | - |
| 13.03.2024 | 21,73 | 21,75 | 21,38 | 21,58 | -0,58% | - |
| 12.03.2024 | 21,65 | 21,73 | 21,48 | 21,70 | 0,58% | - |
| 11.03.2024 | 21,80 | 21,80 | 21,23 | 21,58 | -1,15% | - |
| 08.03.2024 | 21,95 | 21,98 | 21,68 | 21,83 | -0,57% | - |
| 07.03.2024 | 21,48 | 22,00 | 21,35 | 21,95 | 1,97% | - |
| 06.03.2024 | 21,43 | 21,63 | 21,13 | 21,53 | 0,70% | - |
| 05.03.2024 | 21,05 | 21,43 | 21,00 | 21,38 | 1,66% | - |
| 04.03.2024 | 21,38 | 21,40 | 21,03 | 21,03 | -1,75% | - |
| 01.03.2024 | 20,88 | 21,40 | 20,85 | 21,40 | 2,64% | - |
| 29.02.2024 | 20,90 | 21,15 | 20,73 | 20,85 | -0,12% | - |
| 28.02.2024 | 21,10 | 21,10 | 20,65 | 20,88 | -1,07% | - |
| 27.02.2024 | 20,55 | 21,10 | 20,55 | 21,10 | 0,72% | - |
| 26.02.2024 | 21,00 | 21,13 | 20,78 | 20,95 | -0,48% | - |
| 23.02.2024 | 20,90 | 21,23 | 20,90 | 21,05 | -0,82% | - |
| 22.02.2024 | 21,15 | 21,35 | 20,98 | 21,23 | 0,12% | - |
| 21.02.2024 | 20,95 | 21,20 | 20,85 | 21,20 | 1,19% | - |
| 20.02.2024 | 21,15 | 21,28 | 20,88 | 20,95 | -1,06% | - |
| 19.02.2024 | 20,73 | 21,33 | 20,70 | 21,18 | 2,29% | - |
| 16.02.2024 | 20,90 | 20,98 | 20,60 | 20,70 | -0,84% | - |
| 15.02.2024 | 20,68 | 20,90 | 20,23 | 20,88 | 1,09% | - |
| 14.02.2024 | 20,33 | 20,65 | 20,18 | 20,65 | 1,85% | - |
| 13.02.2024 | 20,50 | 20,53 | 20,15 | 20,28 | -1,22% | - |
| 12.02.2024 | 20,53 | 20,58 | 20,23 | 20,53 | 0,00% | - |
| 09.02.2024 | 20,53 | 20,55 | 20,20 | 20,53 | -0,12% | - |
| 08.02.2024 | 20,63 | 20,63 | 20,22 | 20,55 | -0,12% | - |
| 07.02.2024 | 20,00 | 20,60 | 20,00 | 20,58 | 0,86% | - |
| 06.02.2024 | 20,23 | 20,63 | 20,23 | 20,40 | 0,92% | - |
| 05.02.2024 | 20,50 | 20,50 | 20,17 | 20,22 | -0,66% | - |
| 02.02.2024 | 20,60 | 20,60 | 19,98 | 20,35 | -1,09% | - |
| 01.02.2024 | 20,35 | 20,58 | 19,98 | 20,58 | 0,91% | - |
| 31.01.2024 | 20,65 | 20,70 | 20,22 | 20,39 | -1,38% | - |
| 30.01.2024 | 20,38 | 20,68 | 20,38 | 20,68 | 1,22% | - |
| 29.01.2024 | 20,15 | 20,90 | 20,15 | 20,43 | -0,37% | - |
| 26.01.2024 | 20,80 | 20,83 | 20,33 | 20,50 | -1,68% | - |
| 25.01.2024 | 20,68 | 20,85 | 20,53 | 20,85 | 0,85% | - |
| 24.01.2024 | 20,50 | 20,88 | 20,50 | 20,68 | 1,35% | - |
| 23.01.2024 | 20,25 | 20,73 | 20,25 | 20,40 | -0,49% | - |
| 22.01.2024 | 20,23 | 20,80 | 20,23 | 20,50 | 1,36% | - |
| 19.01.2024 | 20,30 | 20,53 | 20,12 | 20,23 | -0,37% | - |
| 18.01.2024 | 20,48 | 20,75 | 20,05 | 20,30 | -0,73% | 480,00 |
| 17.01.2024 | 20,37 | 20,63 | 20,22 | 20,45 | 0,62% | - |
| 16.01.2024 | 20,73 | 20,73 | 20,28 | 20,33 | -2,28% | - |
| 15.01.2024 | 20,75 | 20,95 | 20,45 | 20,80 | 0,36% | - |
| 12.01.2024 | 20,55 | 21,00 | 20,45 | 20,73 | 1,10% | - |
| 11.01.2024 | 20,70 | 20,90 | 20,38 | 20,50 | -1,32% | - |
| 10.01.2024 | 20,78 | 20,93 | 20,48 | 20,78 | -0,36% | - |
| 09.01.2024 | 20,63 | 20,88 | 20,58 | 20,85 | 0,72% | - |
| 08.01.2024 | 20,98 | 21,00 | 20,50 | 20,70 | -1,31% | - |
| 05.01.2024 | 20,45 | 21,03 | 20,45 | 20,98 | 1,08% | - |
| 04.01.2024 | 20,88 | 20,95 | 20,50 | 20,75 | -0,36% | - |
| 03.01.2024 | 20,55 | 20,88 | 20,50 | 20,83 | 1,09% | - |
| 02.01.2024 | 20,52 | 20,90 | 20,00 | 20,60 | 2,46% | - |
| 29.12.2023 | 19,98 | 20,32 | 19,98 | 20,11 | 0,70% | - |
| 28.12.2023 | 20,24 | 20,33 | 19,97 | 19,97 | -1,19% | - |
| 27.12.2023 | 20,50 | 20,50 | 19,94 | 20,21 | -0,47% | - |
| 22.12.2023 | 20,08 | 20,33 | 20,00 | 20,30 | 0,64% | - |
| 21.12.2023 | 20,28 | 20,32 | 20,01 | 20,17 | -0,32% | - |
| 20.12.2023 | 20,08 | 20,43 | 20,08 | 20,24 | 0,67% | - |
| 19.12.2023 | 20,04 | 20,30 | 19,95 | 20,10 | 0,25% | - |
| 18.12.2023 | 20,40 | 20,60 | 19,92 | 20,05 | -1,72% | - |
| 15.12.2023 | 20,45 | 21,05 | 20,40 | 20,40 | -0,12% | - |
| 14.12.2023 | 20,07 | 20,60 | 20,03 | 20,43 | 2,02% | - |
| 13.12.2023 | 20,08 | 20,45 | 19,84 | 20,02 | -0,69% | - |
| 12.12.2023 | 19,95 | 20,40 | 19,95 | 20,16 | 1,05% | - |
| 11.12.2023 | 19,72 | 20,28 | 19,72 | 19,95 | -0,10% | 2.475,00 |
| 08.12.2023 | 19,94 | 20,23 | 19,66 | 19,97 | 0,13% | - |
| 07.12.2023 | 20,11 | 20,48 | 19,91 | 19,95 | -1,26% | - |
| 06.12.2023 | 20,45 | 20,65 | 20,14 | 20,20 | -1,22% | - |
| 05.12.2023 | 20,04 | 20,68 | 20,03 | 20,45 | 1,67% | - |
| 04.12.2023 | 19,71 | 20,35 | 19,66 | 20,12 | 1,90% | - |
| 01.12.2023 | 19,24 | 19,88 | 19,24 | 19,74 | 2,71% | - |