20,825€
-0,12%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 17,38 | 18,02 | 17,38 | 18,02 | 7,65% | - |
| 07.04.2025 | 15,66 | 16,74 | 15,66 | 16,74 | -2,67% | 500,00 |
| 04.04.2025 | 17,74 | 17,74 | 17,20 | 17,20 | -3,48% | 50,00 |
| 03.04.2025 | 18,08 | 18,08 | 17,82 | 17,82 | -0,67% | - |
| 02.04.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,56% | - |
| 01.04.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -3,57% | - |
| 31.03.2025 | 18,82 | 18,82 | 18,50 | 18,50 | -3,65% | 13,00 |
| 28.03.2025 | 19,06 | 19,20 | 19,06 | 19,20 | 0,84% | 50,00 |
| 27.03.2025 | 19,70 | 19,70 | 19,04 | 19,04 | -5,04% | 100,00 |
| 26.03.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 25.03.2025 | 20,20 | 20,25 | 20,05 | 20,05 | 0,86% | 100,00 |
| 24.03.2025 | 20,35 | 20,35 | 19,88 | 19,88 | -1,83% | - |
| 21.03.2025 | 20,40 | 20,40 | 19,94 | 20,25 | -1,46% | 546,00 |
| 20.03.2025 | 20,70 | 20,85 | 20,10 | 20,55 | 1,23% | 968,00 |
| 19.03.2025 | 21,05 | 21,25 | 19,96 | 20,30 | 2,53% | 2.524,00 |
| 18.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,70% | - |
| 17.03.2025 | 19,12 | 19,28 | 19,12 | 19,28 | 3,21% | - |
| 14.03.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,43% | - |
| 13.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,64% | - |
| 12.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,11% | - |
| 11.03.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -4,55% | - |
| 10.03.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,71% | - |
| 07.03.2025 | 19,54 | 19,62 | 19,54 | 19,62 | 0,62% | - |
| 06.03.2025 | 19,34 | 19,50 | 19,34 | 19,50 | 1,35% | - |
| 05.03.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,58% | - |
| 04.03.2025 | 19,66 | 19,66 | 18,94 | 18,94 | -4,25% | - |
| 03.03.2025 | 19,92 | 19,92 | 19,78 | 19,78 | 1,54% | - |
| 28.02.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -2,40% | - |
| 27.02.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,40% | - |
| 26.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,50% | - |
| 25.02.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,10% | - |
| 24.02.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,20% | - |
| 21.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,61% | - |
| 20.02.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -0,50% | - |
| 19.02.2025 | 19,88 | 19,90 | 19,88 | 19,90 | -0,50% | - |
| 18.02.2025 | 20,05 | 20,05 | 20,00 | 20,00 | 0,00% | - |
| 17.02.2025 | 19,82 | 20,00 | 19,82 | 20,00 | -1,48% | - |
| 14.02.2025 | 19,80 | 20,30 | 19,76 | 20,30 | 2,11% | 1.000,00 |
| 13.02.2025 | 20,25 | 20,25 | 19,88 | 19,88 | -2,55% | 50,00 |
| 12.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,74% | - |
| 11.02.2025 | 20,35 | 20,35 | 20,25 | 20,25 | -0,49% | - |
| 10.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 07.02.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,73% | - |
| 06.02.2025 | 20,25 | 20,45 | 20,25 | 20,45 | -0,73% | - |
| 05.02.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,72% | - |
| 04.02.2025 | 21,00 | 21,00 | 20,75 | 20,75 | -1,19% | - |
| 03.02.2025 | 20,05 | 21,00 | 20,05 | 21,00 | 0,96% | - |
| 31.01.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,95% | 70,00 |
| 30.01.2025 | 20,55 | 21,00 | 20,55 | 21,00 | 2,44% | 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% | - |