20,975€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,00% | - |
| 22.05.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -1,41% | - |
| 21.05.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,70% | - |
| 20.05.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -1,72% | 30,00 |
| 19.05.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,99% | - |
| 16.05.2025 | 20,70 | 20,70 | 20,15 | 20,15 | -2,89% | 20,00 |
| 15.05.2025 | 20,80 | 20,80 | 20,75 | 20,75 | -0,48% | - |
| 14.05.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -2,11% | - |
| 13.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 12.05.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 2,69% | 475,00 |
| 09.05.2025 | 20,35 | 20,45 | 20,35 | 20,45 | 1,49% | - |
| 08.05.2025 | 19,88 | 20,15 | 19,88 | 20,15 | 1,26% | - |
| 07.05.2025 | 20,10 | 20,10 | 19,90 | 19,90 | -0,40% | - |
| 06.05.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,09% | - |
| 05.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.05.2025 | 19,72 | 20,20 | 19,72 | 20,20 | 2,18% | - |
| 30.04.2025 | 20,15 | 20,33 | 19,59 | 19,77 | -0,35% | - |
| 29.04.2025 | 20,00 | 20,00 | 19,84 | 19,84 | 2,69% | - |
| 28.04.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,79% | - |
| 25.04.2025 | 19,08 | 19,08 | 18,98 | 18,98 | 0,21% | - |
| 24.04.2025 | 19,02 | 19,02 | 18,94 | 18,94 | 0,00% | - |
| 23.04.2025 | 19,08 | 19,08 | 18,94 | 18,94 | 1,83% | - |
| 22.04.2025 | 19,24 | 19,24 | 18,60 | 18,60 | -3,33% | - |
| 17.04.2025 | 18,70 | 19,24 | 18,70 | 19,24 | 2,67% | - |
| 16.04.2025 | 18,68 | 18,74 | 18,68 | 18,74 | -0,32% | - |
| 15.04.2025 | 18,56 | 18,80 | 18,56 | 18,80 | 0,21% | - |
| 14.04.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 3,30% | - |
| 11.04.2025 | 18,26 | 18,26 | 18,16 | 18,16 | -1,84% | - |
| 10.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 5,47% | - |
| 09.04.2025 | 17,54 | 17,64 | 17,50 | 17,54 | -2,66% | 280,00 |