20,950€
0,96%
Echtzeit-Aktienkurs ING Bank N.V. Fastned B.V.
Bid:
Ask:
Aktienkurse zur ING Bank N.V. Fastned B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 20,85 | 20,85 | 20,80 | 20,85 | 0,48% | - |
| 16.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,48% | - |
| 13.02.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -2,59% | - |
| 12.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 11.02.2026 | 21,35 | 21,35 | 21,10 | 21,10 | 0,72% | 11,00 |
| 10.02.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -1,87% | 60,00 |
| 09.02.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 1,67% | - |
| 06.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 05.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,72% | - |
| 04.02.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -2,56% | - |
| 03.02.2026 | 21,65 | 21,65 | 21,50 | 21,50 | 0,23% | 650,00 |
| 02.02.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -1,61% | - |
| 30.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,46% | - |
| 29.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | 35,00 |
| 28.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | 574,00 |
| 27.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -3,66% | - |
| 26.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,09% | - |
| 23.01.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,46% | - |
| 22.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,13% | - |
| 21.01.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,23% | - |
| 20.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,12% | - |
| 16.01.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |
| 15.01.2026 | 22,70 | 22,85 | 22,40 | 22,40 | 0,22% | 300,00 |
| 14.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 1,13% | - |
| 13.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 12.01.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 2,77% | 200,00 |
| 09.01.2026 | 21,45 | 21,65 | 21,45 | 21,65 | -1,37% | - |
| 08.01.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 07.01.2026 | 21,60 | 21,95 | 21,60 | 21,95 | 3,54% | 5,00 |
| 06.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,66% | - |
| 05.01.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 1,72% | - |
| 02.01.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 30.12.2025 | 20,25 | 20,25 | 20,20 | 20,20 | 1,30% | 150,00 |
| 29.12.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,55% | 100,00 |
| 23.12.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 22.12.2025 | 20,25 | 20,25 | 20,10 | 20,10 | -0,99% | 200,00 |
| 19.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,74% | - |
| 18.12.2025 | 20,30 | 20,40 | 20,15 | 20,15 | -1,47% | 550,00 |
| 17.12.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 16.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 12.12.2025 | 20,75 | 20,75 | 20,50 | 20,50 | -0,73% | - |
| 11.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | 100,00 |
| 10.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | - |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
| 05.12.2025 | 21,10 | 21,15 | 21,10 | 21,15 | 2,42% | 240,00 |
| 04.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,96% | - |
| 03.12.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | - |
| 02.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 01.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,68% | - |
| 28.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,21% | - |
| 27.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 26.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | - |
| 25.11.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | 10,00 |
| 24.11.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 1,97% | - |
| 21.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 20.11.2025 | 20,55 | 20,55 | 20,45 | 20,45 | 2,00% | 370,00 |
| 19.11.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 18.11.2025 | 20,00 | 20,10 | 20,00 | 20,10 | -1,23% | 76,00 |
| 17.11.2025 | 20,75 | 20,75 | 20,35 | 20,35 | -1,45% | 15,00 |
| 14.11.2025 | 20,70 | 20,70 | 20,65 | 20,65 | -2,59% | 30,00 |
| 13.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 12.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,69% | - |
| 11.11.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,43% | - |
| 10.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 07.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,47% | - |
| 06.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | - |
| 05.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 04.11.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -1,88% | 50,00 |
| 03.11.2025 | 22,10 | 22,10 | 21,30 | 21,30 | -3,84% | 803,00 |
| 31.10.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,67% | 70,00 |
| 30.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | - |
| 29.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 28.10.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,90% | 250,00 |
| 27.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,68% | - |
| 24.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | - |
| 23.10.2025 | 21,85 | 22,10 | 21,85 | 22,10 | 3,76% | 78,00 |
| 22.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -6,99% | - |
| 21.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 20.10.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 17.10.2025 | 23,40 | 23,40 | 23,00 | 23,35 | 0,86% | 600,00 |
| 16.10.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 7,93% | - |
| 15.10.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |
| 14.10.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,70% | - |
| 13.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,52% | - |
| 10.10.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | - |
| 09.10.2025 | 21,40 | 21,95 | 21,40 | 21,95 | 1,62% | 250,00 |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 07.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,91% | - |
| 06.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 03.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,66% | - |
| 02.10.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 2,20% | 265,00 |
| 01.10.2025 | 22,60 | 22,75 | 22,60 | 22,75 | 3,17% | 100,00 |
| 30.09.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 2,56% | - |
| 29.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,49% | 100,00 |
| 26.09.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -2,22% | - |
| 24.09.2025 | 22,05 | 22,50 | 22,05 | 22,50 | 0,90% | - |