21,550€
0,94%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,93 | 21,80 | 20,73 | 21,55 | 0,47% | - |
| 06.03.2026 | 21,68 | 21,68 | 21,25 | 21,45 | -0,46% | - |
| 05.03.2026 | 21,28 | 21,65 | 21,15 | 21,55 | 0,47% | - |
| 04.03.2026 | 21,28 | 21,53 | 20,90 | 21,45 | 0,12% | - |
| 03.03.2026 | 21,45 | 21,58 | 20,88 | 21,43 | -1,04% | - |
| 02.03.2026 | 21,23 | 21,78 | 21,18 | 21,65 | 0,12% | - |
| 27.02.2026 | 21,90 | 21,95 | 21,55 | 21,63 | -1,03% | - |
| 26.02.2026 | 21,73 | 21,95 | 21,55 | 21,85 | 0,58% | - |
| 25.02.2026 | 21,83 | 21,88 | 21,55 | 21,73 | -0,34% | - |
| 24.02.2026 | 21,78 | 21,88 | 21,73 | 21,80 | 0,23% | - |
| 23.02.2026 | 21,73 | 21,83 | 21,60 | 21,75 | -0,57% | - |
| 20.02.2026 | 21,35 | 22,00 | 21,23 | 21,88 | 2,58% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,13 | 21,33 | -0,23% | - |
| 18.02.2026 | 21,18 | 21,48 | 21,08 | 21,38 | 1,06% | - |
| 17.02.2026 | 20,83 | 21,20 | 20,80 | 21,15 | 1,08% | - |
| 16.02.2026 | 20,83 | 21,08 | 20,83 | 20,93 | 0,48% | - |
| 13.02.2026 | 20,58 | 21,03 | 20,58 | 20,83 | 1,83% | - |
| 12.02.2026 | 21,20 | 21,28 | 20,45 | 20,45 | -3,31% | - |
| 11.02.2026 | 21,40 | 21,45 | 21,08 | 21,15 | -1,05% | - |
| 10.02.2026 | 21,00 | 21,50 | 20,95 | 21,38 | 1,66% | - |
| 09.02.2026 | 21,35 | 21,48 | 20,93 | 21,03 | -1,41% | - |
| 06.02.2026 | 21,05 | 21,38 | 20,90 | 21,33 | 1,43% | - |
| 05.02.2026 | 21,15 | 21,28 | 20,93 | 21,03 | -0,47% | - |
| 04.02.2026 | 20,95 | 21,28 | 20,95 | 21,13 | 1,08% | - |
| 03.02.2026 | 21,63 | 21,68 | 20,83 | 20,90 | -3,02% | - |
| 02.02.2026 | 21,68 | 21,73 | 21,23 | 21,55 | -1,49% | - |
| 30.01.2026 | 21,93 | 22,00 | 21,70 | 21,88 | -0,57% | - |
| 29.01.2026 | 22,35 | 22,40 | 21,80 | 22,00 | -1,46% | - |
| 28.01.2026 | 22,13 | 22,38 | 22,08 | 22,33 | 1,71% | - |
| 27.01.2026 | 22,25 | 22,40 | 21,95 | 21,95 | -1,01% | - |
| 26.01.2026 | 23,25 | 23,28 | 22,13 | 22,18 | -3,59% | - |
| 23.01.2026 | 22,58 | 23,10 | 22,58 | 23,00 | 2,00% | 288,00 |
| 22.01.2026 | 22,68 | 22,78 | 22,43 | 22,55 | -0,44% | - |
| 21.01.2026 | 22,05 | 22,78 | 21,78 | 22,65 | 3,19% | 4.800,00 |
| 20.01.2026 | 22,28 | 22,28 | 21,85 | 21,95 | -1,68% | - |
| 19.01.2026 | 22,25 | 22,50 | 21,95 | 22,33 | -1,54% | - |
| 16.01.2026 | 22,28 | 23,15 | 22,28 | 22,68 | 2,02% | - |
| 15.01.2026 | 22,73 | 23,23 | 21,83 | 22,23 | -2,09% | - |
| 14.01.2026 | 22,43 | 22,70 | 22,15 | 22,70 | 1,23% | - |
| 13.01.2026 | 22,23 | 22,55 | 22,03 | 22,43 | 0,67% | - |
| 12.01.2026 | 21,75 | 22,43 | 21,70 | 22,28 | 2,53% | 1.820,00 |
| 09.01.2026 | 21,53 | 22,08 | 21,53 | 21,73 | 0,93% | - |
| 08.01.2026 | 21,83 | 22,05 | 21,45 | 21,53 | -1,71% | - |
| 07.01.2026 | 21,60 | 21,98 | 21,60 | 21,90 | 1,62% | - |
| 06.01.2026 | 21,38 | 21,78 | 21,18 | 21,55 | 0,94% | - |
| 05.01.2026 | 20,70 | 21,38 | 20,68 | 21,35 | 3,64% | 100,00 |
| 02.01.2026 | 20,43 | 20,75 | 20,33 | 20,60 | 1,73% | - |
| 30.12.2025 | 20,29 | 20,30 | 20,15 | 20,25 | 2,79% | - |
| 29.12.2025 | 20,08 | 20,43 | 19,70 | 19,70 | -1,38% | - |
| 23.12.2025 | 20,24 | 20,24 | 19,96 | 19,98 | -0,75% | - |
| 22.12.2025 | 20,32 | 20,33 | 20,08 | 20,13 | -0,35% | - |
| 16.12.2025 | 20,50 | 20,50 | 20,17 | 20,20 | -1,00% | - |
| 15.12.2025 | 20,55 | 20,60 | 20,38 | 20,40 | -0,73% | - |
| 12.12.2025 | 20,80 | 20,88 | 20,48 | 20,55 | -1,67% | - |
| 11.12.2025 | 20,80 | 20,90 | 20,70 | 20,90 | 0,84% | 50,00 |
| 10.12.2025 | 20,80 | 20,88 | 20,68 | 20,73 | -0,24% | - |
| 09.12.2025 | 20,90 | 20,93 | 20,75 | 20,78 | -0,84% | - |
| 05.12.2025 | 21,05 | 21,18 | 20,95 | 20,95 | 0,12% | - |
| 04.12.2025 | 21,05 | 21,05 | 20,88 | 20,93 | 0,36% | - |
| 03.12.2025 | 20,98 | 21,13 | 20,78 | 20,85 | 0,24% | - |
| 02.12.2025 | 20,90 | 21,03 | 20,80 | 20,80 | 0,48% | - |
| 01.12.2025 | 21,03 | 21,18 | 20,70 | 20,70 | -1,66% | - |
| 28.11.2025 | 21,05 | 21,33 | 20,93 | 21,05 | -0,12% | - |
| 27.11.2025 | 21,00 | 21,08 | 20,93 | 21,08 | 0,36% | - |
| 26.11.2025 | 20,90 | 21,05 | 20,85 | 21,00 | 1,08% | - |
| 25.11.2025 | 20,88 | 21,05 | 20,63 | 20,78 | 0,61% | - |
| 24.11.2025 | 20,70 | 20,98 | 20,63 | 20,65 | 1,10% | - |
| 21.11.2025 | 20,53 | 20,53 | 20,38 | 20,43 | -0,73% | - |
| 20.11.2025 | 20,58 | 20,65 | 20,48 | 20,58 | 2,11% | - |
| 18.11.2025 | 20,23 | 20,25 | 20,04 | 20,15 | -1,35% | - |
| 17.11.2025 | 20,68 | 20,75 | 20,25 | 20,43 | -0,85% | - |
| 14.11.2025 | 20,83 | 20,93 | 20,38 | 20,60 | -1,32% | - |
| 13.11.2025 | 21,25 | 21,30 | 20,70 | 20,88 | -1,07% | - |
| 12.11.2025 | 21,30 | 21,53 | 21,10 | 21,10 | 0,48% | - |
| 11.11.2025 | 20,60 | 21,23 | 20,60 | 21,00 | 0,24% | - |
| 10.11.2025 | 20,93 | 21,38 | 20,88 | 20,95 | -0,95% | 140,00 |
| 07.11.2025 | 21,28 | 21,38 | 20,85 | 21,15 | -0,35% | 235,00 |
| 06.11.2025 | 21,25 | 21,45 | 21,13 | 21,23 | 0,59% | - |
| 05.11.2025 | 21,33 | 21,35 | 21,10 | 21,10 | -0,71% | - |
| 04.11.2025 | 21,53 | 21,58 | 21,25 | 21,25 | -1,85% | - |
| 03.11.2025 | 21,65 | 22,15 | 21,35 | 21,65 | -1,81% | - |
| 31.10.2025 | 22,35 | 22,35 | 21,93 | 22,05 | 0,46% | - |
| 30.10.2025 | 21,95 | 22,50 | 21,95 | 21,95 | -0,45% | - |
| 29.10.2025 | 22,60 | 22,63 | 22,05 | 22,05 | -1,23% | - |
| 28.10.2025 | 22,65 | 22,65 | 22,23 | 22,33 | 0,11% | - |
| 27.10.2025 | 22,15 | 22,40 | 22,15 | 22,30 | 1,36% | - |
| 24.10.2025 | 22,10 | 22,28 | 22,00 | 22,00 | -0,11% | - |
| 23.10.2025 | 21,98 | 22,20 | 21,98 | 22,03 | 2,20% | - |
| 22.10.2025 | 22,53 | 22,53 | 21,55 | 21,55 | -4,96% | - |
| 21.10.2025 | 22,83 | 23,10 | 22,53 | 22,68 | -0,44% | - |
| 20.10.2025 | 23,75 | 23,75 | 22,28 | 22,78 | -2,88% | - |
| 17.10.2025 | 23,75 | 23,83 | 22,63 | 23,45 | 3,08% | - |
| 16.10.2025 | 23,25 | 24,00 | 22,75 | 22,75 | 7,06% | - |
| 14.10.2025 | 21,63 | 21,63 | 21,15 | 21,25 | -1,39% | - |
| 13.10.2025 | 21,60 | 21,80 | 21,45 | 21,55 | 0,23% | - |
| 10.10.2025 | 21,88 | 22,70 | 21,35 | 21,50 | -2,38% | - |
| 09.10.2025 | 21,80 | 22,13 | 21,73 | 22,03 | 1,50% | - |
| 07.10.2025 | 22,00 | 22,23 | 21,65 | 21,70 | -0,80% | - |
| 06.10.2025 | 22,38 | 22,38 | 21,88 | 21,88 | -1,91% | - |
| 03.10.2025 | 22,40 | 22,63 | 22,13 | 22,30 | 0,00% | - |