20,350€
-2,28%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,35 | 21,13 | 20,35 | 20,83 | 0,00% | - |
| 05.06.2025 | 21,13 | 21,13 | 20,65 | 20,83 | -1,77% | - |
| 04.06.2025 | 20,65 | 21,20 | 20,65 | 21,20 | 0,00% | - |
| 03.06.2025 | 20,60 | 21,23 | 20,60 | 21,20 | 0,59% | - |
| 02.06.2025 | 21,40 | 21,40 | 20,93 | 21,08 | -1,52% | - |
| 30.05.2025 | 20,85 | 21,48 | 20,85 | 21,40 | 0,47% | - |
| 29.05.2025 | 21,28 | 21,45 | 20,88 | 21,30 | 0,59% | 22,00 |
| 28.05.2025 | 20,55 | 21,43 | 20,55 | 21,18 | 1,44% | 700,00 |
| 27.05.2025 | 20,95 | 21,18 | 20,73 | 20,88 | -0,71% | - |
| 26.05.2025 | 19,30 | 21,18 | 19,30 | 21,03 | 8,88% | - |
| 23.05.2025 | 19,55 | 19,98 | 19,20 | 19,31 | -1,43% | - |
| 22.05.2025 | 19,66 | 20,06 | 19,46 | 19,59 | -1,56% | - |
| 21.05.2025 | 20,03 | 20,15 | 19,73 | 19,90 | -0,65% | - |
| 20.05.2025 | 20,17 | 20,17 | 19,86 | 20,03 | -0,72% | 100,00 |
| 19.05.2025 | 20,27 | 20,27 | 19,96 | 20,18 | -0,49% | - |
| 16.05.2025 | 20,45 | 20,85 | 20,18 | 20,28 | -2,29% | - |
| 15.05.2025 | 20,60 | 21,03 | 20,60 | 20,75 | -0,95% | - |
| 14.05.2025 | 20,55 | 21,18 | 20,55 | 20,95 | 0,36% | - |
| 13.05.2025 | 20,90 | 21,40 | 20,85 | 20,88 | -1,65% | - |
| 12.05.2025 | 20,53 | 21,38 | 20,53 | 21,23 | 3,03% | - |
| 09.05.2025 | 20,25 | 20,70 | 20,25 | 20,60 | 2,26% | - |
| 08.05.2025 | 19,85 | 20,35 | 19,84 | 20,15 | 1,59% | - |
| 07.05.2025 | 20,10 | 20,25 | 19,75 | 19,83 | -1,17% | - |
| 06.05.2025 | 20,08 | 20,23 | 19,63 | 20,07 | 0,12% | - |
| 05.05.2025 | 19,78 | 20,19 | 19,78 | 20,04 | -0,50% | - |
| 02.05.2025 | 19,44 | 20,40 | 19,44 | 20,14 | 1,87% | - |
| 30.04.2025 | 20,03 | 20,03 | 19,57 | 19,77 | -0,40% | - |
| 29.04.2025 | 19,92 | 20,33 | 19,79 | 19,85 | 0,15% | - |
| 28.04.2025 | 19,37 | 20,18 | 19,37 | 19,82 | 1,80% | - |
| 25.04.2025 | 18,68 | 19,49 | 18,68 | 19,47 | 1,72% | - |
| 24.04.2025 | 18,80 | 19,32 | 18,80 | 19,14 | 0,16% | - |
| 23.04.2025 | 18,48 | 19,36 | 18,48 | 19,11 | 1,65% | - |
| 22.04.2025 | 18,80 | 19,24 | 18,63 | 18,80 | -1,78% | - |
| 17.04.2025 | 18,79 | 20,93 | 18,79 | 19,14 | 1,86% | - |
| 16.04.2025 | 19,05 | 19,05 | 18,64 | 18,79 | -1,21% | - |
| 15.04.2025 | 18,40 | 19,17 | 18,40 | 19,02 | 1,39% | - |
| 14.04.2025 | 18,25 | 18,79 | 18,25 | 18,76 | 2,79% | - |
| 11.04.2025 | 18,09 | 18,54 | 17,93 | 18,25 | 0,61% | - |
| 10.04.2025 | 18,39 | 18,81 | 18,04 | 18,14 | -2,94% | 10,00 |
| 09.04.2025 | 18,12 | 18,77 | 17,44 | 18,69 | 3,15% | - |
| 08.04.2025 | 17,31 | 18,26 | 17,31 | 18,12 | 4,68% | - |
| 07.04.2025 | 15,98 | 17,76 | 15,44 | 17,31 | 4,59% | - |
| 04.04.2025 | 17,86 | 17,86 | 16,34 | 16,55 | -7,54% | - |
| 03.04.2025 | 18,04 | 18,43 | 17,76 | 17,90 | -2,77% | - |
| 02.04.2025 | 18,08 | 18,43 | 17,80 | 18,41 | 2,05% | - |
| 01.04.2025 | 17,93 | 18,38 | 17,77 | 18,04 | 0,67% | - |
| 31.03.2025 | 19,05 | 19,14 | 17,88 | 17,92 | -5,78% | - |
| 28.03.2025 | 19,21 | 19,27 | 18,87 | 19,02 | -0,83% | - |
| 27.03.2025 | 19,76 | 19,76 | 18,77 | 19,18 | -3,67% | - |
| 26.03.2025 | 19,74 | 20,10 | 19,67 | 19,91 | -0,92% | - |
| 25.03.2025 | 20,05 | 20,28 | 19,99 | 20,10 | 0,00% | - |
| 24.03.2025 | 19,78 | 20,33 | 19,78 | 20,10 | -0,89% | 1.500,00 |
| 21.03.2025 | 19,94 | 20,30 | 19,94 | 20,28 | -0,10% | - |
| 20.03.2025 | 20,17 | 20,60 | 19,99 | 20,30 | 0,62% | 500,00 |
| 19.03.2025 | 20,22 | 21,05 | 19,79 | 20,17 | 1,51% | 420,00 |
| 18.03.2025 | 19,61 | 20,02 | 19,61 | 19,87 | 0,91% | 50,00 |
| 17.03.2025 | 18,92 | 19,71 | 18,92 | 19,69 | 2,39% | - |
| 14.03.2025 | 18,36 | 19,27 | 18,36 | 19,23 | 2,94% | - |
| 13.03.2025 | 18,42 | 18,90 | 18,42 | 18,68 | -0,05% | - |
| 12.03.2025 | 18,74 | 19,13 | 18,69 | 18,69 | -0,16% | - |
| 11.03.2025 | 19,11 | 19,13 | 18,58 | 18,72 | -1,42% | - |
| 10.03.2025 | 19,73 | 19,88 | 18,96 | 18,99 | -4,45% | - |
| 07.03.2025 | 19,85 | 19,88 | 19,54 | 19,88 | 0,13% | - |
| 06.03.2025 | 19,00 | 19,88 | 19,00 | 19,85 | 2,58% | - |
| 05.03.2025 | 19,04 | 19,52 | 19,04 | 19,35 | 1,95% | - |
| 04.03.2025 | 19,54 | 19,92 | 18,78 | 18,98 | -3,95% | - |
| 03.03.2025 | 19,60 | 20,15 | 19,60 | 19,76 | -0,68% | - |
| 28.02.2025 | 19,60 | 19,98 | 19,58 | 19,90 | 0,53% | - |
| 27.02.2025 | 19,74 | 20,23 | 19,74 | 19,79 | -0,93% | - |
| 26.02.2025 | 19,87 | 20,28 | 19,87 | 19,98 | 0,38% | - |
| 25.02.2025 | 20,15 | 20,20 | 19,85 | 19,90 | -0,60% | - |
| 24.02.2025 | 19,62 | 20,28 | 19,62 | 20,02 | 0,05% | - |
| 21.02.2025 | 19,68 | 20,60 | 19,68 | 20,01 | 0,18% | - |
| 20.02.2025 | 19,90 | 20,23 | 19,89 | 19,98 | 1,09% | - |
| 19.02.2025 | 20,12 | 20,12 | 19,71 | 19,76 | -1,79% | - |
| 18.02.2025 | 20,10 | 20,43 | 19,79 | 20,12 | 0,12% | - |
| 17.02.2025 | 19,95 | 20,12 | 19,62 | 20,10 | 1,03% | - |
| 14.02.2025 | 19,86 | 20,50 | 19,83 | 19,89 | 0,40% | - |
| 13.02.2025 | 20,10 | 20,30 | 19,75 | 19,81 | -1,42% | - |
| 12.02.2025 | 19,98 | 20,55 | 19,98 | 20,10 | -1,86% | - |
| 11.02.2025 | 20,45 | 20,63 | 20,15 | 20,48 | 0,24% | - |
| 10.02.2025 | 20,37 | 20,50 | 20,23 | 20,43 | 0,37% | - |
| 07.02.2025 | 20,20 | 20,68 | 20,20 | 20,35 | -0,97% | - |
| 06.02.2025 | 20,20 | 20,73 | 20,20 | 20,55 | -0,12% | - |
| 05.02.2025 | 20,45 | 20,83 | 20,33 | 20,58 | -1,20% | - |
| 04.02.2025 | 20,65 | 21,30 | 20,53 | 20,83 | -0,48% | - |
| 03.02.2025 | 20,85 | 21,15 | 20,45 | 20,93 | 0,72% | - |
| 31.01.2025 | 21,15 | 21,15 | 20,75 | 20,78 | -1,77% | - |
| 30.01.2025 | 20,63 | 21,28 | 20,55 | 21,15 | 3,05% | - |
| 29.01.2025 | 20,83 | 20,95 | 20,53 | 20,53 | -1,68% | - |
| 28.01.2025 | 20,00 | 20,98 | 20,00 | 20,88 | 2,83% | - |
| 27.01.2025 | 20,75 | 21,13 | 20,23 | 20,30 | -2,29% | 2.527,00 |
| 24.01.2025 | 19,78 | 20,78 | 19,78 | 20,78 | 2,97% | - |
| 23.01.2025 | 20,34 | 20,45 | 20,11 | 20,18 | -0,81% | - |
| 22.01.2025 | 20,05 | 20,65 | 20,05 | 20,34 | -0,54% | - |
| 21.01.2025 | 20,83 | 21,08 | 20,43 | 20,45 | -1,68% | - |
| 20.01.2025 | 21,23 | 21,23 | 20,65 | 20,80 | -1,42% | - |
| 17.01.2025 | 21,63 | 21,75 | 21,05 | 21,10 | -2,31% | - |
| 16.01.2025 | 23,00 | 23,45 | 20,90 | 21,60 | -7,10% | - |
| 15.01.2025 | 22,30 | 23,45 | 22,23 | 23,25 | 2,54% | - |