Vastned VASTB
EURONEXT · Belgien · Finanzen
€27,10-0,25 (-0,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27,10 | -0,91 % | €27,00 | €27,50 | €26,80 | 11,71K |
| 2026-09-30 | €27,35 | -1,97 % | €27,85 | €27,95 | €27,20 | 11,21K |
| 2026-09-29 | €27,90 | -1,06 % | €28,20 | €28,25 | €27,90 | 16,28K |
| 2026-09-28 | €28,20 | +0,18 % | €28,15 | €28,30 | €28,10 | 7,75K |
| 2026-09-25 | €28,15 | -0,18 % | €28,05 | €28,15 | €28,00 | 2,87K |
| 2026-09-24 | €28,20 | 0,00 % | €28,00 | €28,25 | €28,00 | 3,55K |
| 2026-09-23 | €28,20 | -0,18 % | €28,10 | €28,30 | €28,00 | 8,92K |
| 2026-09-22 | €28,25 | +0,18 % | €28,10 | €28,35 | €28,10 | 8,17K |
| 2026-09-21 | €28,20 | +0,18 % | €28,05 | €28,35 | €28,05 | 4,33K |
| 2026-09-18 | €28,15 | -0,18 % | €28,10 | €28,15 | €27,90 | 45,49K |
| 2026-09-17 | €28,20 | +0,71 % | €28,00 | €28,20 | €27,85 | 5,31K |
| 2026-09-16 | €28,00 | -0,18 % | €27,95 | €28,20 | €27,85 | 5,39K |
| 2026-09-15 | €28,05 | +0,18 % | €27,90 | €28,20 | €27,75 | 10,08K |
| 2026-09-14 | €28,00 | -0,88 % | €28,25 | €28,25 | €27,90 | 17,11K |
| 2026-09-11 | €28,25 | +0,36 % | €28,15 | €28,40 | €28,05 | 4,23K |
| 2026-09-10 | €28,15 | -0,88 % | €28,10 | €28,45 | €28,10 | 2,46K |
| 2026-09-09 | €28,40 | -1,05 % | €28,50 | €28,55 | €28,15 | 11,60K |
| 2026-09-08 | €28,70 | +0,70 % | €28,65 | €28,70 | €28,40 | 5,92K |
| 2026-09-07 | €28,50 | -1,04 % | €28,60 | €28,60 | €28,40 | 2,42K |
| 2026-09-04 | €28,80 | +0,52 % | €28,65 | €28,80 | €28,50 | 4,40K |
| 2026-09-03 | €28,65 | 0,00 % | €28,60 | €28,75 | €28,55 | 4,81K |
| 2026-09-02 | €28,65 | +0,53 % | €28,50 | €28,75 | €28,40 | 4,46K |
| 2026-09-01 | €28,50 | -1,38 % | €28,70 | €28,70 | €28,20 | 10,70K |
| 2026-08-31 | €28,90 | +1,40 % | €28,50 | €28,90 | €28,35 | 33,59K |
| 2026-08-28 | €28,50 | 0,00 % | €28,50 | €28,75 | €28,50 | 9,45K |
| 2026-08-27 | €28,50 | -0,35 % | €28,40 | €28,70 | €28,40 | 7,83K |
| 2026-08-26 | €28,60 | -0,69 % | €28,70 | €28,85 | €28,50 | 10,22K |
| 2026-08-25 | €28,80 | +0,35 % | €28,65 | €28,80 | €28,50 | 8,70K |
| 2026-08-24 | €28,70 | +0,88 % | €28,30 | €28,70 | €28,30 | 3,81K |
| 2026-08-21 | €28,45 | -0,18 % | €28,55 | €28,70 | €28,45 | 4,80K |
| 2026-08-20 | €28,50 | +0,35 % | €28,30 | €28,65 | €28,30 | 8,56K |
| 2026-08-19 | €28,40 | +0,18 % | €28,10 | €28,65 | €28,05 | 7,98K |
| 2026-08-18 | €28,35 | -1,05 % | €29,00 | €29,00 | €28,15 | 10,23K |
| 2026-08-17 | €28,65 | -0,52 % | €28,80 | €29,00 | €28,25 | 10,73K |
| 2026-08-14 | €28,80 | -0,86 % | €29,15 | €29,15 | €28,80 | 6,41K |
| 2026-08-13 | €29,05 | 0,00 % | €29,00 | €29,20 | €28,80 | 6,71K |
| 2026-08-12 | €29,05 | +0,17 % | €29,00 | €29,20 | €28,70 | 8,74K |
| 2026-08-11 | €29,00 | -2,19 % | €29,55 | €29,70 | €29,00 | 13,71K |
| 2026-08-10 | €29,65 | -0,84 % | €29,85 | €30,00 | €29,50 | 11,21K |
| 2026-08-07 | €29,90 | +0,17 % | €29,90 | €29,90 | €29,60 | 16,21K |
| 2026-08-06 | €29,85 | -0,50 % | €29,90 | €30,10 | €29,75 | 4,11K |
| 2026-08-05 | €30,00 | 0,00 % | €30,00 | €30,35 | €29,70 | 9,60K |
| 2026-08-04 | €30,00 | +0,50 % | €29,90 | €30,30 | €29,90 | 9,37K |
| 2026-08-03 | €29,85 | +0,51 % | €29,85 | €30,00 | €29,65 | 6,02K |
| 2026-07-31 | €29,70 | +0,68 % | €29,55 | €30,00 | €29,50 | 10,28K |
| 2026-07-30 | €29,50 | +1,20 % | €29,05 | €29,55 | €29,05 | 8,55K |
| 2026-07-29 | €29,15 | -0,68 % | €29,45 | €29,50 | €29,05 | 4,61K |
| 2026-07-28 | €29,35 | +0,34 % | €29,15 | €29,40 | €29,05 | 5,83K |
| 2026-07-27 | €29,25 | -0,85 % | €29,30 | €29,50 | €29,10 | 7,37K |
| 2026-07-24 | €29,50 | +0,34 % | €29,65 | €29,65 | €29,25 | 2,60K |
| 2026-07-23 | €29,40 | 0,00 % | €29,35 | €29,70 | €29,30 | 6,01K |
| 2026-07-22 | €29,40 | +0,34 % | €29,30 | €29,70 | €29,15 | 10,28K |
| 2026-07-21 | €29,30 | -0,85 % | €29,50 | €29,60 | €29,30 | 7,22K |
| 2026-07-20 | €29,55 | -0,34 % | €29,65 | €29,90 | €29,55 | 3,63K |
| 2026-07-17 | €29,65 | -0,84 % | €29,60 | €29,90 | €29,50 | 2,58K |
| 2026-07-16 | €29,90 | +0,34 % | €29,50 | €29,95 | €29,50 | 9,46K |
| 2026-07-15 | €29,80 | +0,17 % | €30,00 | €30,00 | €29,55 | 3,24K |
| 2026-07-14 | €29,75 | -0,34 % | €29,95 | €30,00 | €29,55 | 5,38K |
| 2026-07-13 | €29,85 | +1,53 % | €29,80 | €29,95 | €29,35 | 4,28K |
| 2026-07-10 | €29,40 | +0,51 % | €29,50 | €29,90 | €29,35 | 4,71K |
| 2026-07-09 | €29,25 | -0,34 % | €29,40 | €29,50 | €29,00 | 2,99K |
| 2026-07-08 | €29,35 | -1,01 % | €29,50 | €29,55 | €29,10 | 3,64K |
| 2026-07-07 | €29,65 | +1,89 % | €29,10 | €29,85 | €29,10 | 3,42K |
| 2026-07-06 | €29,10 | -1,36 % | €29,70 | €29,70 | €29,10 | 4,62K |
| 2026-07-03 | €29,50 | -0,17 % | €29,80 | €29,80 | €29,40 | 1,86K |
| 2026-07-02 | €29,55 | +0,17 % | €29,45 | €29,70 | €29,30 | 7,53K |
| 2026-07-01 | €29,50 | -0,17 % | €29,75 | €29,75 | €29,45 | 8,09K |
| 2026-06-30 | €29,55 | -0,51 % | €29,75 | €29,85 | €29,55 | 2,77K |
| 2026-06-29 | €29,70 | -0,17 % | €29,85 | €29,90 | €29,50 | 4,96K |
| 2026-06-26 | €29,75 | +0,34 % | €29,55 | €29,95 | €29,50 | 4,53K |
| 2026-06-25 | €29,65 | -0,17 % | €29,40 | €29,75 | €29,40 | 5,25K |
| 2026-06-24 | €29,70 | +0,85 % | €29,55 | €29,70 | €29,20 | 6,13K |
| 2026-06-23 | €29,45 | -0,84 % | €29,50 | €29,70 | €29,45 | 4,83K |
| 2026-06-22 | €29,70 | +0,68 % | €29,50 | €29,75 | €29,50 | 15,40K |
| 2026-06-19 | €29,50 | -0,17 % | €29,65 | €29,65 | €29,50 | 13,15K |
| 2026-06-18 | €29,55 | +0,17 % | €29,50 | €29,60 | €29,50 | 8,75K |
| 2026-06-17 | €29,50 | -0,17 % | €29,50 | €29,60 | €29,50 | 18,26K |
| 2026-06-16 | €29,55 | -0,17 % | €29,60 | €29,60 | €29,50 | 8,66K |
| 2026-06-15 | €29,60 | -1,82 % | €30,10 | €30,10 | €29,60 | 6,91K |
| 2026-06-12 | €30,15 | +0,84 % | €30,10 | €30,20 | €29,85 | 8,16K |
| 2026-06-11 | €29,90 | -0,50 % | €30,15 | €30,35 | €29,90 | 18,22K |
| 2026-06-10 | €30,05 | +1,18 % | €29,50 | €30,25 | €29,50 | 14,87K |
| 2026-06-09 | €29,70 | +0,34 % | €29,70 | €29,70 | €29,50 | 6,79K |
| 2026-06-08 | €29,60 | +0,34 % | €29,65 | €29,75 | €29,35 | 8,86K |
| 2026-06-05 | €29,50 | 0,00 % | €29,50 | €29,55 | €29,40 | 26,33K |
| 2026-06-04 | €29,50 | +0,51 % | €29,25 | €29,55 | €29,25 | 13,32K |
| 2026-06-03 | €29,35 | -0,51 % | €29,40 | €29,60 | €29,35 | 7,01K |
| 2026-06-02 | €29,50 | 0,00 % | €29,80 | €29,80 | €29,50 | 8,73K |
| 2026-06-01 | €29,50 | 0,00 % | €29,50 | €29,80 | €29,40 | 20,77K |
| 2026-05-29 | €29,50 | -0,67 % | €29,90 | €29,90 | €29,50 | 25,97K |