42,425€
-0,41%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,78 | 43,60 | 41,38 | 42,43 | -0,70% | - |
| 08.09.2026 | 40,70 | 42,95 | 40,00 | 42,73 | 4,78% | 1.590,00 |
| 07.09.2026 | 39,78 | 41,40 | 39,70 | 40,78 | 1,62% | - |
| 04.09.2026 | 37,80 | 40,15 | 37,25 | 40,13 | 6,36% | 1.275,00 |
| 03.09.2026 | 37,85 | 38,30 | 37,10 | 37,73 | -0,26% | - |
| 02.09.2026 | 38,33 | 38,68 | 37,45 | 37,83 | -1,11% | 850,00 |
| 01.09.2026 | 37,73 | 38,40 | 37,18 | 38,25 | 1,86% | 12.126,00 |
| 31.08.2026 | 37,58 | 38,03 | 37,18 | 37,55 | 0,20% | 16.610,00 |
| 28.08.2026 | 36,83 | 38,35 | 36,60 | 37,48 | 1,97% | 9.225,00 |
| 27.08.2026 | 35,90 | 36,93 | 35,68 | 36,75 | 1,03% | 13.566,00 |
| 26.08.2026 | 35,68 | 36,63 | 35,43 | 36,38 | 1,96% | 1.980,00 |
| 25.08.2026 | 35,53 | 36,45 | 35,53 | 35,68 | 0,28% | - |
| 24.08.2026 | 35,85 | 36,28 | 35,25 | 35,58 | -0,49% | - |
| 21.08.2026 | 36,93 | 37,00 | 35,75 | 35,75 | -2,59% | - |
| 20.08.2026 | 37,80 | 38,43 | 36,70 | 36,70 | -3,29% | - |
| 19.08.2026 | 38,50 | 39,03 | 37,15 | 37,95 | -1,49% | 5.980,00 |
| 18.08.2026 | 40,93 | 41,00 | 38,43 | 38,53 | -5,86% | - |
| 17.08.2026 | 38,65 | 42,30 | 38,05 | 40,93 | 8,20% | - |
| 14.08.2026 | 36,25 | 39,33 | 36,25 | 37,83 | 5,95% | 3.460,00 |
| 13.08.2026 | 33,58 | 36,10 | 31,13 | 35,70 | 8,92% | - |
| 12.08.2026 | 32,08 | 32,83 | 31,75 | 32,78 | 2,34% | 560,00 |
| 11.08.2026 | 31,95 | 32,85 | 31,85 | 32,03 | 0,23% | - |
| 10.08.2026 | 32,23 | 32,38 | 31,90 | 31,95 | -0,70% | - |
| 07.08.2026 | 31,95 | 32,50 | 31,93 | 32,18 | 0,70% | - |
| 06.08.2026 | 31,90 | 32,53 | 31,68 | 31,95 | 0,24% | - |
| 05.08.2026 | 31,93 | 32,13 | 31,35 | 31,88 | -0,08% | - |
| 04.08.2026 | 32,20 | 32,35 | 31,68 | 31,90 | -0,62% | - |
| 03.08.2026 | 32,95 | 33,30 | 31,50 | 32,10 | -1,91% | - |
| 31.07.2026 | 33,98 | 34,00 | 32,60 | 32,73 | -3,11% | - |
| 30.07.2026 | 33,08 | 34,33 | 32,78 | 33,78 | 2,35% | - |
| 29.07.2026 | 32,50 | 33,35 | 32,30 | 33,00 | 1,30% | - |
| 28.07.2026 | 31,85 | 32,63 | 31,43 | 32,58 | 1,88% | - |
| 27.07.2026 | 32,28 | 32,78 | 31,83 | 31,98 | -0,16% | - |
| 24.07.2026 | 31,65 | 32,58 | 31,38 | 32,03 | 1,10% | - |
| 23.07.2026 | 31,38 | 31,80 | 30,60 | 31,68 | 1,20% | - |
| 22.07.2026 | 31,45 | 31,50 | 30,75 | 31,30 | 0,00% | - |
| 21.07.2026 | 31,38 | 31,55 | 30,78 | 31,30 | 1,29% | 2.640,00 |
| 20.07.2026 | 31,35 | 31,48 | 30,90 | 30,90 | -1,28% | - |
| 17.07.2026 | 32,10 | 32,20 | 31,23 | 31,30 | -3,17% | - |
| 16.07.2026 | 32,63 | 32,70 | 31,23 | 32,33 | -0,54% | - |
| 15.07.2026 | 32,60 | 32,73 | 31,98 | 32,50 | 0,62% | - |
| 14.07.2026 | 32,30 | 32,65 | 31,95 | 32,30 | 0,00% | - |
| 13.07.2026 | 30,68 | 32,45 | 30,48 | 32,30 | 4,28% | - |
| 10.07.2026 | 31,33 | 31,45 | 30,33 | 30,98 | -1,27% | - |
| 09.07.2026 | 31,73 | 31,98 | 31,15 | 31,38 | -0,79% | 8.250,00 |
| 08.07.2026 | 30,88 | 31,70 | 30,78 | 31,63 | 1,93% | - |
| 07.07.2026 | 31,28 | 31,33 | 30,93 | 31,03 | -1,12% | - |
| 06.07.2026 | 30,68 | 31,48 | 30,63 | 31,38 | 2,28% | - |
| 03.07.2026 | 29,08 | 31,15 | 29,08 | 30,68 | 6,05% | - |
| 02.07.2026 | 28,48 | 29,43 | 27,93 | 28,93 | 1,67% | - |
| 01.07.2026 | 27,80 | 29,15 | 27,63 | 28,45 | 2,25% | - |
| 30.06.2026 | 27,88 | 28,10 | 27,40 | 27,83 | -0,09% | - |
| 29.06.2026 | 28,50 | 28,50 | 27,60 | 27,85 | -1,68% | - |
| 26.06.2026 | 27,95 | 28,48 | 27,93 | 28,33 | 0,53% | - |
| 25.06.2026 | 28,08 | 28,43 | 27,73 | 28,18 | 0,81% | - |
| 24.06.2026 | 27,88 | 28,73 | 27,70 | 27,95 | 0,90% | - |
| 23.06.2026 | 26,75 | 28,55 | 26,60 | 27,70 | 2,97% | - |
| 22.06.2026 | 27,88 | 28,10 | 26,63 | 26,90 | -3,06% | - |
| 19.06.2026 | 28,20 | 28,85 | 27,65 | 27,75 | -3,14% | 7.350,00 |
| 18.06.2026 | 30,23 | 30,38 | 28,53 | 28,65 | -4,50% | - |
| 17.06.2026 | 31,35 | 31,65 | 30,00 | 30,00 | -4,15% | 4.340,00 |
| 16.06.2026 | 32,13 | 32,53 | 31,28 | 31,30 | -2,72% | - |
| 15.06.2026 | 33,50 | 33,60 | 32,10 | 32,18 | -2,72% | - |
| 12.06.2026 | 34,03 | 34,08 | 32,85 | 33,08 | -2,93% | 3.600,00 |
| 11.06.2026 | 32,90 | 34,13 | 32,85 | 34,08 | 5,74% | 1.100,00 |
| 10.06.2026 | 32,83 | 33,03 | 32,15 | 32,23 | -2,13% | - |
| 09.06.2026 | 33,58 | 33,78 | 32,18 | 32,93 | -1,94% | 2.894,00 |
| 08.06.2026 | 34,10 | 34,40 | 33,00 | 33,58 | -0,30% | 1.050,00 |
| 05.06.2026 | 34,33 | 35,58 | 33,68 | 33,68 | -1,10% | 160,00 |
| 04.06.2026 | 34,43 | 34,55 | 33,13 | 34,05 | -1,09% | 4.300,00 |
| 03.06.2026 | 36,05 | 36,35 | 34,25 | 34,43 | -4,64% | - |
| 02.06.2026 | 35,78 | 36,88 | 35,63 | 36,10 | 0,70% | 360,00 |
| 01.06.2026 | 36,98 | 37,18 | 35,75 | 35,85 | -2,52% | - |
| 29.05.2026 | 35,15 | 36,90 | 35,10 | 36,78 | 4,77% | - |
| 28.05.2026 | 35,03 | 35,83 | 34,85 | 35,10 | 0,00% | - |
| 27.05.2026 | 37,35 | 37,50 | 34,90 | 35,10 | -5,90% | 11.500,00 |
| 26.05.2026 | 38,73 | 39,08 | 36,88 | 37,30 | -2,80% | 3.900,00 |
| 25.05.2026 | 36,85 | 38,63 | 36,35 | 38,38 | 4,64% | - |
| 22.05.2026 | 34,35 | 37,40 | 34,23 | 36,68 | 6,61% | - |
| 21.05.2026 | 31,73 | 34,60 | 31,68 | 34,40 | 7,92% | 2.200,00 |
| 20.05.2026 | 30,68 | 32,25 | 30,68 | 31,88 | 3,74% | - |
| 19.05.2026 | 31,20 | 31,58 | 30,73 | 30,73 | -1,99% | - |
| 18.05.2026 | 30,13 | 31,40 | 29,98 | 31,35 | 3,72% | - |
| 15.05.2026 | 30,15 | 30,63 | 29,63 | 30,23 | -1,14% | - |
| 14.05.2026 | 29,23 | 31,20 | 29,23 | 30,58 | 4,71% | - |
| 13.05.2026 | 28,33 | 29,35 | 28,28 | 29,20 | 3,27% | 11.380,00 |
| 12.05.2026 | 27,95 | 28,88 | 27,80 | 28,28 | 0,62% | - |
| 11.05.2026 | 28,35 | 28,68 | 27,98 | 28,10 | -1,32% | - |
| 08.05.2026 | 29,05 | 29,15 | 28,35 | 28,48 | -0,87% | 1.680,00 |
| 07.05.2026 | 29,13 | 29,55 | 28,68 | 28,73 | -1,12% | - |
| 06.05.2026 | 29,10 | 29,38 | 28,70 | 29,05 | 0,61% | 6.050,00 |
| 05.05.2026 | 28,15 | 28,90 | 27,70 | 28,88 | 2,48% | - |
| 04.05.2026 | 28,33 | 29,40 | 27,80 | 28,18 | -0,18% | - |
| 30.04.2026 | 28,20 | 29,33 | 27,93 | 28,23 | -0,70% | - |
| 29.04.2026 | 28,50 | 29,00 | 28,33 | 28,43 | 0,18% | - |
| 28.04.2026 | 29,78 | 29,95 | 28,30 | 28,38 | -4,70% | - |
| 27.04.2026 | 29,18 | 30,10 | 28,18 | 29,78 | 1,36% | - |
| 24.04.2026 | 29,45 | 29,90 | 28,95 | 29,38 | 1,03% | - |
| 23.04.2026 | 29,53 | 29,75 | 28,75 | 29,08 | -2,27% | - |
| 22.04.2026 | 30,15 | 30,20 | 28,88 | 29,75 | -0,34% | - |