34,625€
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,63 | 34,63 | 34,58 | 34,58 | 0,22% | - |
| 20.10.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -2,82% | - |
| 19.10.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -3,01% | - |
| 16.10.2026 | 36,95 | 36,95 | 36,60 | 36,60 | -1,48% | 500,00 |
| 15.10.2026 | 37,15 | 37,15 | 37,15 | 37,15 | -11,55% | 165,00 |
| 14.10.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,55% | - |
| 13.10.2026 | 42,95 | 43,10 | 42,95 | 43,10 | -1,60% | 46,00 |
| 12.10.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,15% | - |
| 09.10.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 1,52% | - |
| 08.10.2026 | 42,65 | 42,65 | 42,65 | 42,65 | -3,29% | 51,00 |
| 07.10.2026 | 44,40 | 44,40 | 44,10 | 44,10 | -2,00% | - |
| 06.10.2026 | 45,80 | 46,00 | 45,00 | 45,00 | -0,88% | 155,00 |
| 05.10.2026 | 46,25 | 46,25 | 45,40 | 45,40 | -3,51% | - |
| 02.10.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 0,97% | - |
| 01.10.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 30.09.2026 | 47,10 | 47,10 | 46,40 | 46,40 | 0,22% | 638,00 |
| 29.09.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -2,11% | - |
| 28.09.2026 | 45,00 | 47,30 | 45,00 | 47,30 | 2,83% | 30,00 |
| 25.09.2026 | 47,05 | 47,05 | 46,00 | 46,00 | -2,44% | 200,00 |
| 24.09.2026 | 44,15 | 47,15 | 44,15 | 47,15 | 5,96% | 158,00 |
| 23.09.2026 | 43,30 | 44,50 | 43,30 | 44,50 | 3,01% | 445,00 |
| 22.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 21.09.2026 | 41,55 | 42,20 | 41,55 | 42,20 | 0,12% | 300,00 |
| 18.09.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -0,12% | - |
| 17.09.2026 | 39,25 | 42,20 | 39,25 | 42,20 | 8,90% | 85,00 |
| 16.09.2026 | 38,50 | 38,75 | 38,50 | 38,75 | 0,26% | 25,00 |
| 15.09.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -1,40% | - |
| 14.09.2026 | 39,90 | 39,90 | 38,70 | 39,20 | -4,16% | 58,00 |
| 11.09.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -0,85% | - |
| 10.09.2026 | 42,80 | 42,80 | 41,25 | 41,25 | -2,37% | 117,00 |
| 09.09.2026 | 42,65 | 43,20 | 42,25 | 42,25 | 0,12% | 454,00 |
| 08.09.2026 | 40,65 | 42,20 | 40,65 | 42,20 | 3,30% | 360,00 |
| 07.09.2026 | 40,60 | 40,85 | 40,60 | 40,85 | 5,83% | 150,00 |
| 04.09.2026 | 37,15 | 38,60 | 37,15 | 38,60 | 3,62% | 540,00 |
| 03.09.2026 | 37,90 | 37,90 | 37,25 | 37,25 | -2,10% | - |
| 02.09.2026 | 37,75 | 38,05 | 37,75 | 38,05 | -0,26% | 185,00 |
| 01.09.2026 | 37,40 | 38,15 | 37,40 | 38,15 | 1,19% | 237,00 |
| 31.08.2026 | 37,55 | 37,90 | 37,55 | 37,70 | -0,13% | 355,00 |
| 28.08.2026 | 36,60 | 37,75 | 36,60 | 37,75 | 4,86% | 170,00 |
| 27.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | 108,00 |
| 26.08.2026 | 35,70 | 36,10 | 35,70 | 36,10 | 1,69% | 3.606,00 |
| 25.08.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,25% | - |
| 24.08.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -0,83% | - |
| 21.08.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -1,36% | - |
| 20.08.2026 | 38,00 | 38,00 | 36,75 | 36,75 | -4,92% | 100,00 |
| 19.08.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 0,26% | - |
| 18.08.2026 | 40,80 | 40,80 | 38,35 | 38,55 | -4,34% | 153,00 |
| 17.08.2026 | 38,00 | 40,30 | 38,00 | 40,30 | 6,75% | - |
| 14.08.2026 | 36,45 | 37,80 | 36,45 | 37,75 | 7,70% | 5,00 |
| 13.08.2026 | 34,50 | 35,05 | 32,10 | 35,05 | 9,36% | 200,00 |
| 12.08.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 0,79% | - |
| 11.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,16% | - |
| 10.08.2026 | 32,20 | 32,20 | 31,75 | 31,75 | -0,63% | 60,00 |
| 07.08.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -0,47% | - |
| 06.08.2026 | 31,80 | 32,10 | 31,80 | 32,10 | 1,42% | - |
| 05.08.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -0,16% | - |
| 04.08.2026 | 31,95 | 31,95 | 31,70 | 31,70 | -3,06% | 150,00 |
| 03.08.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,15% | - |
| 31.07.2026 | 33,50 | 33,50 | 32,65 | 32,65 | -0,15% | 177,00 |
| 30.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 29.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 3,17% | - |
| 28.07.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,72% | - |
| 27.07.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 2,40% | - |
| 24.07.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,16% | - |
| 23.07.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 1,46% | - |
| 22.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 21.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,16% | - |
| 20.07.2026 | 31,25 | 31,25 | 31,25 | 31,25 | -1,57% | - |
| 17.07.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -2,46% | - |
| 16.07.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 0,93% | - |
| 15.07.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 0,47% | - |
| 14.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 5,25% | - |
| 13.07.2026 | 30,65 | 30,65 | 30,35 | 30,50 | -2,71% | 1.715,00 |
| 10.07.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -0,95% | - |
| 09.07.2026 | 31,65 | 31,65 | 31,65 | 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 |