31,400€
1,95%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,73 | 31,93 | 31,25 | 31,65 | 2,76% | - |
| 08.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,12% | - |
| 07.07.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 1,63% | - |
| 06.07.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 5,51% | - |
| 03.07.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 2,65% | - |
| 02.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | - |
| 01.07.2026 | 27,80 | 28,70 | 27,80 | 28,70 | 3,61% | - |
| 30.06.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 29.06.2026 | 28,10 | 28,10 | 27,60 | 27,60 | -1,25% | - |
| 26.06.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 1,08% | - |
| 25.06.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -0,72% | - |
| 24.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 3,15% | - |
| 23.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,05% | - |
| 22.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -2,11% | 150,00 |
| 19.06.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -1,90% | - |
| 18.06.2026 | 30,20 | 30,20 | 29,00 | 29,00 | -7,05% | 150,00 |
| 17.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 16.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,65% | - |
| 15.06.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 0,91% | - |
| 12.06.2026 | 33,20 | 33,20 | 33,05 | 33,05 | 3,12% | 40,00 |
| 11.06.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -2,29% | 80,00 |
| 10.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 09.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 100,00 |
| 08.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,30% | - |
| 05.06.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 3,13% | - |
| 04.06.2026 | 34,30 | 34,30 | 33,00 | 33,60 | -6,15% | 428,00 |
| 03.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,14% | - |
| 02.06.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -1,24% | - |
| 01.06.2026 | 36,40 | 36,95 | 36,20 | 36,20 | -1,09% | 180,00 |
| 29.05.2026 | 35,45 | 36,60 | 35,45 | 36,60 | 4,27% | 80,00 |
| 28.05.2026 | 34,85 | 35,10 | 34,85 | 35,10 | 0,29% | 200,00 |
| 27.05.2026 | 37,45 | 37,45 | 35,00 | 35,00 | -6,42% | 360,00 |
| 26.05.2026 | 38,95 | 38,95 | 37,30 | 37,40 | -2,60% | 563,00 |
| 25.05.2026 | 36,55 | 38,40 | 36,55 | 38,40 | 3,78% | 125,00 |
| 22.05.2026 | 35,80 | 37,00 | 35,80 | 37,00 | 16,54% | 166,00 |
| 21.05.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -0,47% | - |
| 20.05.2026 | 31,15 | 31,90 | 31,15 | 31,90 | 2,41% | 460,00 |
| 19.05.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 2,30% | - |
| 18.05.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 3,22% | - |
| 15.05.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -3,91% | - |
| 14.05.2026 | 30,25 | 31,10 | 30,25 | 30,70 | 6,23% | 120,00 |
| 13.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 3,96% | - |
| 12.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 11.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 08.05.2026 | 28,60 | 28,60 | 28,50 | 28,50 | -4,36% | 100,00 |
| 07.05.2026 | 29,15 | 29,80 | 29,15 | 29,80 | 2,76% | 110,00 |
| 06.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 05.05.2026 | 28,20 | 28,40 | 28,20 | 28,20 | -0,53% | 102,00 |
| 04.05.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -2,74% | 14,00 |
| 30.04.2026 | 29,05 | 29,15 | 29,05 | 29,15 | 1,22% | 90,00 |
| 29.04.2026 | 28,50 | 28,80 | 28,50 | 28,80 | 1,05% | 90,00 |
| 28.04.2026 | 29,75 | 29,75 | 28,50 | 28,50 | -2,40% | 100,00 |
| 27.04.2026 | 28,60 | 29,20 | 28,60 | 29,20 | -0,34% | 500,00 |
| 24.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,51% | - |
| 23.04.2026 | 29,60 | 29,60 | 29,45 | 29,45 | 0,86% | 348,00 |
| 22.04.2026 | 28,95 | 29,20 | 28,95 | 29,20 | -1,02% | 1.335,00 |
| 21.04.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 3,51% | - |
| 20.04.2026 | 26,75 | 28,50 | 26,75 | 28,50 | 12,65% | 14,00 |
| 17.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 5,86% | - |
| 16.04.2026 | 23,95 | 23,95 | 23,30 | 23,90 | -0,62% | 350,00 |
| 15.04.2026 | 23,05 | 24,05 | 23,05 | 24,05 | 2,56% | 100,00 |
| 14.04.2026 | 23,20 | 23,45 | 23,20 | 23,45 | 2,18% | 47,00 |
| 13.04.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,10% | - |
| 10.04.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 1,34% | 38,00 |
| 09.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 08.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 2,92% | - |
| 07.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,37% | 150,00 |
| 02.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | 50,00 |
| 01.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | 10,00 |
| 31.03.2026 | 21,35 | 21,80 | 21,35 | 21,80 | 0,46% | 50,00 |
| 30.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | 60,00 |
| 27.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,71% | - |
| 26.03.2026 | 21,60 | 22,10 | 21,60 | 22,10 | -0,45% | 518,00 |
| 25.03.2026 | 21,75 | 22,20 | 21,75 | 22,20 | 3,26% | 100,00 |
| 24.03.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -1,15% | - |
| 23.03.2026 | 21,00 | 21,75 | 21,00 | 21,75 | 1,40% | 500,00 |
| 20.03.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 2,14% | - |
| 19.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 18.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,18% | - |
| 17.03.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,70% | - |
| 16.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 13.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 12.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 11.03.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | - |
| 10.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 09.03.2026 | 21,05 | 21,50 | 21,05 | 21,50 | 1,42% | 50,00 |
| 06.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,71% | 250,00 |
| 05.03.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 04.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -2,34% | - |
| 03.03.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,47% | - |
| 02.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,39% | - |
| 27.02.2026 | 21,50 | 21,55 | 21,50 | 21,55 | -0,46% | - |
| 26.02.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | - |
| 25.02.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | - |
| 24.02.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 23.02.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,93% | 120,00 |
| 20.02.2026 | 21,30 | 21,60 | 21,30 | 21,60 | 1,65% | 24,00 |
| 19.02.2026 | 21,20 | 21,25 | 21,20 | 21,25 | 0,71% | 320,00 |
| 18.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,69% | - |
| 17.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |