21,675€
1,05%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 21,90 | 22,30 | 21,90 | 22,30 | -0,67% | - |
| 22.09.2025 | 22,00 | 22,45 | 22,00 | 22,45 | 1,81% | - |
| 19.09.2025 | 21,70 | 22,05 | 21,70 | 22,05 | 1,38% | - |
| 18.09.2025 | 21,45 | 21,75 | 21,45 | 21,75 | 1,64% | 250,00 |
| 17.09.2025 | 21,10 | 21,40 | 21,10 | 21,40 | 0,71% | 60,00 |
| 16.09.2025 | 21,30 | 21,30 | 21,25 | 21,25 | 0,24% | - |
| 15.09.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 3,41% | - |
| 12.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
| 10.09.2025 | 20,40 | 20,90 | 20,40 | 20,65 | -2,13% | 24,00 |
| 08.09.2025 | 20,73 | 21,15 | 20,65 | 21,10 | 1,93% | - |
| 05.09.2025 | 20,45 | 20,70 | 20,45 | 20,70 | 0,98% | 220,00 |
| 04.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 03.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 02.09.2025 | 20,55 | 20,55 | 20,50 | 20,50 | -2,15% | - |
| 01.09.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,72% | - |
| 29.08.2025 | 20,85 | 20,85 | 20,80 | 20,80 | -1,19% | - |
| 28.08.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 27.08.2025 | 20,95 | 21,10 | 20,85 | 21,10 | 0,48% | 30,00 |
| 26.08.2025 | 21,35 | 21,35 | 21,00 | 21,00 | -2,78% | - |
| 25.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,23% | - |
| 22.08.2025 | 21,40 | 21,65 | 21,35 | 21,65 | -0,92% | - |
| 21.08.2025 | 21,70 | 21,85 | 21,70 | 21,85 | 0,00% | - |
| 20.08.2025 | 22,15 | 22,15 | 21,85 | 21,85 | -2,24% | 20,00 |
| 19.08.2025 | 22,50 | 22,50 | 22,35 | 22,35 | -1,54% | - |
| 18.08.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 1,57% | - |
| 15.08.2025 | 23,15 | 23,15 | 22,35 | 22,35 | 3,95% | - |
| 14.08.2025 | 22,25 | 22,25 | 21,50 | 21,50 | 0,23% | - |
| 13.08.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 12.08.2025 | 21,35 | 21,60 | 21,35 | 21,40 | 1,18% | 120,00 |
| 11.08.2025 | 21,95 | 21,95 | 21,15 | 21,15 | -3,64% | - |
| 08.08.2025 | 22,00 | 22,00 | 21,95 | 21,95 | 4,03% | - |
| 07.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 06.08.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
| 05.08.2025 | 20,85 | 21,00 | 20,80 | 21,00 | 1,45% | 130,00 |
| 04.08.2025 | 20,70 | 20,75 | 20,60 | 20,70 | 0,73% | 290,00 |
| 01.08.2025 | 21,00 | 21,00 | 20,55 | 20,55 | -2,38% | 5.131,00 |
| 31.07.2025 | 21,45 | 21,90 | 21,05 | 21,05 | -1,86% | - |
| 30.07.2025 | 21,50 | 21,50 | 21,45 | 21,45 | -1,83% | - |
| 29.07.2025 | 22,45 | 22,45 | 21,85 | 21,85 | -1,80% | 2,00 |
| 28.07.2025 | 22,75 | 22,75 | 22,25 | 22,25 | 0,23% | - |
| 25.07.2025 | 22,25 | 22,25 | 22,20 | 22,20 | -1,99% | - |
| 24.07.2025 | 22,60 | 22,65 | 22,30 | 22,65 | 1,80% | 170,00 |
| 23.07.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |
| 22.07.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 21.07.2025 | 22,40 | 22,45 | 22,25 | 22,25 | -1,33% | 156,00 |
| 18.07.2025 | 22,85 | 22,85 | 22,55 | 22,55 | -1,31% | 220,00 |
| 17.07.2025 | 23,15 | 23,15 | 22,85 | 22,85 | 0,00% | - |
| 16.07.2025 | 23,25 | 23,25 | 22,85 | 22,85 | -2,77% | - |
| 15.07.2025 | 22,00 | 23,50 | 22,00 | 23,50 | 6,82% | 30,00 |
| 14.07.2025 | 21,95 | 22,00 | 21,90 | 22,00 | -3,08% | 50,00 |
| 11.07.2025 | 22,75 | 22,75 | 22,70 | 22,70 | 2,48% | - |
| 10.07.2025 | 21,25 | 22,35 | 21,25 | 22,15 | 3,02% | 108,00 |
| 09.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | - |
| 08.07.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -2,95% | 147,00 |
| 07.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 04.07.2025 | 21,85 | 21,95 | 21,85 | 21,95 | -2,01% | - |
| 03.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 10,89% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 01.07.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -4,23% | - |
| 30.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 4,67% | 120,00 |
| 27.06.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,24% | - |
| 26.06.2025 | 20,70 | 20,70 | 20,05 | 20,10 | -2,43% | 100,00 |
| 25.06.2025 | 20,95 | 20,95 | 20,40 | 20,60 | 1,23% | 190,00 |
| 24.06.2025 | 20,60 | 20,60 | 20,35 | 20,35 | -2,40% | - |
| 23.06.2025 | 20,90 | 21,55 | 20,85 | 20,85 | -0,24% | 140,00 |
| 20.06.2025 | 21,55 | 21,55 | 20,90 | 20,90 | -1,18% | - |
| 19.06.2025 | 22,00 | 22,00 | 21,15 | 21,15 | -2,53% | 150,00 |
| 18.06.2025 | 22,15 | 22,15 | 21,45 | 21,70 | -1,36% | 220,00 |
| 17.06.2025 | 22,15 | 22,15 | 22,00 | 22,00 | -1,35% | - |
| 16.06.2025 | 21,50 | 22,30 | 21,20 | 22,30 | 6,44% | 585,00 |
| 13.06.2025 | 21,90 | 21,90 | 20,95 | 20,95 | -3,68% | 261,00 |
| 12.06.2025 | 21,85 | 21,85 | 21,55 | 21,75 | -1,14% | 460,00 |
| 11.06.2025 | 21,50 | 22,00 | 21,40 | 22,00 | 3,77% | 40,00 |
| 10.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 09.06.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 3,16% | - |
| 06.06.2025 | 20,65 | 20,65 | 20,55 | 20,55 | -1,44% | - |
| 05.06.2025 | 21,00 | 21,00 | 20,85 | 20,85 | -0,48% | - |
| 04.06.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 03.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 02.06.2025 | 21,25 | 21,25 | 20,90 | 20,90 | -1,88% | - |
| 30.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 29.05.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 2,89% | - |
| 28.05.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 27.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,01% | - |
| 26.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,20% | - |