20,950€
2,20%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,58 | 21,25 | 20,55 | 21,03 | 2,56% | 30,00 |
| 29.01.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -1,44% | 45,00 |
| 28.01.2025 | 20,35 | 20,80 | 20,35 | 20,80 | 2,21% | - |
| 27.01.2025 | 20,60 | 20,60 | 20,35 | 20,35 | -1,69% | - |
| 24.01.2025 | 20,15 | 20,70 | 20,15 | 20,70 | 3,50% | 147,00 |
| 23.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 22.01.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -1,92% | - |
| 21.01.2025 | 20,65 | 20,80 | 20,65 | 20,80 | 0,00% | - |
| 20.01.2025 | 21,05 | 21,05 | 20,80 | 20,80 | -2,58% | - |
| 17.01.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,93% | 228,00 |
| 16.01.2025 | 23,30 | 23,30 | 21,55 | 21,55 | -4,65% | - |
| 15.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | - |
| 14.01.2025 | 22,60 | 22,60 | 22,55 | 22,55 | 0,00% | - |
| 13.01.2025 | 22,55 | 23,00 | 22,55 | 22,55 | -2,59% | 20,00 |
| 10.01.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 09.01.2025 | 23,05 | 23,45 | 23,05 | 23,35 | 1,30% | 250,00 |
| 08.01.2025 | 23,55 | 23,55 | 23,05 | 23,05 | -1,71% | - |
| 07.01.2025 | 24,10 | 24,10 | 23,45 | 23,45 | -2,29% | - |
| 06.01.2025 | 23,75 | 24,45 | 23,75 | 24,00 | -4,00% | 8,00 |
| 03.01.2025 | 23,45 | 25,00 | 23,45 | 25,00 | 6,61% | 40,00 |
| 02.01.2025 | 22,30 | 23,55 | 22,30 | 23,45 | 8,56% | 87,00 |
| 30.12.2024 | 21,35 | 21,60 | 21,35 | 21,60 | -0,46% | - |
| 27.12.2024 | 20,90 | 21,70 | 20,90 | 21,70 | 0,93% | - |
| 23.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 20.12.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,95% | 75,00 |
| 19.12.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | - |
| 18.12.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -0,94% | - |
| 17.12.2024 | 21,50 | 21,70 | 21,35 | 21,35 | -1,84% | 210,00 |
| 16.12.2024 | 22,00 | 22,10 | 21,65 | 21,75 | -1,14% | 100,00 |
| 13.12.2024 | 22,55 | 22,60 | 22,00 | 22,00 | -2,65% | 200,00 |
| 12.12.2024 | 22,90 | 22,95 | 22,60 | 22,60 | -1,74% | - |
| 11.12.2024 | 22,60 | 23,00 | 22,50 | 23,00 | 1,77% | - |
| 10.12.2024 | 22,85 | 22,85 | 22,55 | 22,60 | -1,31% | - |
| 09.12.2024 | 22,25 | 23,00 | 22,25 | 22,90 | 3,39% | 75,00 |
| 06.12.2024 | 22,00 | 22,35 | 21,95 | 22,15 | 0,45% | - |
| 05.12.2024 | 21,50 | 22,10 | 21,50 | 22,05 | 3,28% | - |
| 04.12.2024 | 20,70 | 21,40 | 20,70 | 21,35 | 3,14% | - |
| 03.12.2024 | 21,35 | 21,35 | 20,70 | 20,70 | -3,04% | - |
| 02.12.2024 | 20,90 | 21,50 | 20,90 | 21,35 | 1,43% | - |
| 29.11.2024 | 21,30 | 21,60 | 21,05 | 21,05 | -1,17% | - |
| 28.11.2024 | 21,25 | 21,90 | 21,25 | 21,30 | 0,71% | - |
| 27.11.2024 | 21,35 | 21,35 | 21,10 | 21,15 | 1,44% | - |
| 26.11.2024 | 21,15 | 21,25 | 20,85 | 20,85 | -2,34% | - |
| 25.11.2024 | 21,15 | 21,50 | 21,00 | 21,35 | 1,43% | - |
| 22.11.2024 | 20,45 | 21,20 | 20,45 | 21,05 | 3,19% | - |
| 21.11.2024 | 20,90 | 20,90 | 20,40 | 20,40 | -2,16% | - |
| 20.11.2024 | 21,90 | 21,90 | 20,85 | 20,85 | -1,88% | 30,00 |
| 19.11.2024 | 21,55 | 21,70 | 21,05 | 21,25 | -1,16% | 160,00 |
| 18.11.2024 | 21,80 | 22,05 | 21,50 | 21,50 | -0,92% | - |
| 15.11.2024 | 21,90 | 22,15 | 21,70 | 21,70 | -1,81% | - |
| 14.11.2024 | 21,30 | 22,10 | 21,30 | 22,10 | 3,27% | - |
| 13.11.2024 | 21,10 | 21,40 | 21,10 | 21,40 | 1,18% | - |
| 12.11.2024 | 21,75 | 21,90 | 21,15 | 21,15 | -2,98% | - |
| 11.11.2024 | 21,60 | 22,05 | 21,60 | 21,80 | 1,40% | - |
| 08.11.2024 | 21,75 | 22,00 | 21,50 | 21,50 | -0,92% | 35,00 |
| 07.11.2024 | 20,70 | 22,05 | 20,70 | 21,70 | 4,83% | - |
| 06.11.2024 | 20,85 | 21,10 | 20,70 | 20,70 | -0,24% | - |
| 05.11.2024 | 20,95 | 21,20 | 20,75 | 20,75 | -0,95% | - |
| 04.11.2024 | 21,85 | 21,85 | 20,95 | 20,95 | -3,68% | - |
| 01.11.2024 | 21,60 | 22,05 | 21,60 | 21,75 | 0,93% | - |
| 31.10.2024 | 22,80 | 22,80 | 21,55 | 21,55 | -2,71% | - |
| 30.10.2024 | 22,90 | 23,10 | 22,15 | 22,15 | -3,49% | 150,00 |
| 29.10.2024 | 23,25 | 23,25 | 22,95 | 22,95 | -0,65% | - |
| 28.10.2024 | 24,45 | 24,45 | 22,75 | 23,10 | -3,75% | - |
| 25.10.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,67% | - |
| 24.10.2024 | 22,65 | 23,15 | 22,60 | 23,15 | 3,12% | - |
| 23.10.2024 | 22,80 | 23,00 | 22,45 | 22,45 | -1,54% | - |
| 22.10.2024 | 22,35 | 23,15 | 22,35 | 22,80 | 2,01% | - |
| 21.10.2024 | 22,10 | 22,65 | 22,10 | 22,35 | 1,36% | - |
| 18.10.2024 | 21,45 | 22,30 | 21,45 | 22,05 | 2,80% | - |
| 17.10.2024 | 21,60 | 21,95 | 21,45 | 21,45 | -0,69% | 60,00 |
| 16.10.2024 | 22,15 | 22,20 | 21,60 | 21,60 | -3,79% | - |
| 15.10.2024 | 20,00 | 23,00 | 19,30 | 22,45 | 6,65% | 95,00 |
| 14.10.2024 | 21,40 | 21,65 | 21,05 | 21,05 | -1,17% | 765,00 |
| 11.10.2024 | 21,10 | 21,70 | 21,10 | 21,30 | 0,95% | 40,00 |
| 10.10.2024 | 20,95 | 21,30 | 20,80 | 21,10 | 0,72% | - |
| 09.10.2024 | 20,45 | 21,00 | 20,35 | 20,95 | 2,44% | - |
| 08.10.2024 | 20,45 | 20,65 | 19,86 | 20,45 | -1,92% | - |
| 07.10.2024 | 20,15 | 20,95 | 20,15 | 20,85 | 3,73% | 480,00 |
| 04.10.2024 | 19,94 | 20,70 | 19,94 | 20,10 | 0,25% | 150,00 |
| 03.10.2024 | 19,78 | 20,05 | 19,78 | 20,05 | 0,96% | - |
| 02.10.2024 | 19,66 | 20,05 | 19,66 | 19,86 | -0,95% | - |
| 01.10.2024 | 20,95 | 20,95 | 20,00 | 20,05 | -4,30% | 35,00 |
| 30.09.2024 | 21,10 | 21,10 | 20,50 | 20,95 | 1,45% | - |
| 27.09.2024 | 19,58 | 21,00 | 19,58 | 20,65 | 5,04% | - |
| 26.09.2024 | 18,82 | 19,66 | 18,82 | 19,66 | 5,70% | - |
| 25.09.2024 | 18,62 | 19,46 | 18,60 | 18,60 | -0,53% | - |
| 24.09.2024 | 18,32 | 18,82 | 18,32 | 18,70 | 2,63% | - |
| 23.09.2024 | 18,08 | 18,30 | 17,98 | 18,22 | -0,33% | - |
| 20.09.2024 | 18,36 | 18,58 | 18,16 | 18,28 | -1,08% | - |
| 19.09.2024 | 17,88 | 18,92 | 17,86 | 18,48 | 3,94% | - |
| 18.09.2024 | 18,30 | 18,30 | 17,68 | 17,78 | 0,23% | - |
| 17.09.2024 | 16,52 | 18,04 | 16,52 | 17,74 | 7,65% | - |
| 16.09.2024 | 16,96 | 16,96 | 16,48 | 16,48 | -2,72% | - |
| 13.09.2024 | 16,56 | 17,00 | 16,56 | 16,94 | 2,17% | - |
| 12.09.2024 | 16,28 | 16,64 | 16,28 | 16,58 | 2,73% | - |
| 11.09.2024 | 15,72 | 16,30 | 15,72 | 16,14 | 3,33% | - |
| 10.09.2024 | 16,00 | 16,00 | 15,58 | 15,62 | -2,50% | - |
| 09.09.2024 | 15,52 | 16,02 | 15,52 | 16,02 | 3,76% | 500,00 |
| 06.09.2024 | 15,80 | 15,84 | 15,44 | 15,44 | -2,53% | - |