20,900€
2,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 22,65 | 23,30 | 22,63 | 22,68 | 0,22% | - |
| 13.01.2025 | 23,13 | 23,20 | 22,58 | 22,63 | -2,16% | - |
| 10.01.2025 | 23,75 | 23,85 | 22,88 | 23,13 | -1,60% | - |
| 09.01.2025 | 23,13 | 23,75 | 23,10 | 23,50 | 1,73% | - |
| 08.01.2025 | 23,10 | 24,05 | 22,95 | 23,10 | -2,12% | - |
| 07.01.2025 | 24,10 | 24,55 | 23,45 | 23,60 | -3,87% | - |
| 06.01.2025 | 23,35 | 24,85 | 23,35 | 24,55 | 3,15% | - |
| 03.01.2025 | 23,20 | 25,65 | 23,20 | 23,80 | 0,42% | - |
| 02.01.2025 | 22,33 | 23,78 | 22,33 | 23,70 | 8,34% | - |
| 30.12.2024 | 21,45 | 22,90 | 21,45 | 21,88 | 0,00% | - |
| 27.12.2024 | 21,35 | 22,10 | 21,35 | 21,88 | 3,43% | - |
| 23.12.2024 | 21,68 | 21,68 | 19,74 | 21,15 | -1,86% | - |
| 20.12.2024 | 20,90 | 21,73 | 20,90 | 21,55 | 1,41% | 150,00 |
| 19.12.2024 | 21,15 | 21,58 | 21,10 | 21,25 | -1,51% | - |
| 18.12.2024 | 21,15 | 21,73 | 21,15 | 21,58 | 0,00% | - |
| 17.12.2024 | 21,40 | 21,93 | 21,35 | 21,58 | -1,15% | - |
| 16.12.2024 | 21,75 | 22,20 | 21,65 | 21,83 | -1,24% | - |
| 13.12.2024 | 22,75 | 22,75 | 22,05 | 22,10 | -2,54% | 80,00 |
| 12.12.2024 | 23,10 | 23,10 | 22,65 | 22,68 | -1,84% | - |
| 11.12.2024 | 22,30 | 23,28 | 22,30 | 23,10 | 1,99% | - |
| 10.12.2024 | 23,08 | 23,08 | 22,60 | 22,65 | -1,31% | - |
| 09.12.2024 | 22,40 | 23,20 | 22,40 | 22,95 | 2,34% | - |
| 06.12.2024 | 21,75 | 22,55 | 21,75 | 22,43 | 1,47% | - |
| 05.12.2024 | 21,58 | 22,33 | 21,58 | 22,10 | 1,96% | - |
| 04.12.2024 | 20,93 | 21,78 | 20,93 | 21,68 | 4,21% | - |
| 03.12.2024 | 20,85 | 21,45 | 20,78 | 20,80 | -2,12% | - |
| 02.12.2024 | 21,20 | 21,73 | 21,15 | 21,25 | -1,62% | - |
| 29.11.2024 | 21,68 | 21,73 | 21,35 | 21,60 | -0,12% | - |
| 28.11.2024 | 21,45 | 22,45 | 21,38 | 21,63 | 0,93% | - |
| 27.11.2024 | 21,15 | 21,60 | 21,13 | 21,43 | 1,42% | - |
| 26.11.2024 | 21,20 | 21,60 | 21,08 | 21,13 | -1,86% | - |
| 25.11.2024 | 20,95 | 21,78 | 20,95 | 21,53 | 0,94% | - |
| 22.11.2024 | 20,35 | 21,43 | 20,35 | 21,33 | 2,90% | - |
| 21.11.2024 | 20,70 | 21,23 | 20,60 | 20,73 | -2,01% | - |
| 20.11.2024 | 21,40 | 21,88 | 20,73 | 21,15 | -1,63% | - |
| 19.11.2024 | 21,98 | 22,08 | 21,08 | 21,50 | -1,15% | - |
| 18.11.2024 | 22,03 | 22,35 | 21,60 | 21,75 | -1,36% | - |
| 15.11.2024 | 22,18 | 22,40 | 21,95 | 22,05 | -1,12% | 30,00 |
| 14.11.2024 | 21,10 | 22,30 | 21,10 | 22,30 | 3,00% | - |
| 13.11.2024 | 21,45 | 21,65 | 21,23 | 21,65 | 0,81% | - |
| 12.11.2024 | 21,70 | 22,20 | 21,35 | 21,48 | -2,83% | - |
| 11.11.2024 | 21,35 | 22,38 | 21,35 | 22,10 | 1,14% | - |
| 08.11.2024 | 21,80 | 22,30 | 21,68 | 21,85 | -0,79% | - |
| 07.11.2024 | 21,23 | 22,30 | 21,23 | 22,03 | 4,88% | - |
| 06.11.2024 | 21,05 | 21,55 | 20,70 | 21,00 | -0,24% | - |
| 05.11.2024 | 21,35 | 21,60 | 20,95 | 21,05 | -0,82% | - |
| 04.11.2024 | 21,70 | 22,10 | 21,20 | 21,23 | -3,63% | - |
| 01.11.2024 | 21,83 | 22,18 | 21,58 | 22,03 | 0,69% | - |
| 31.10.2024 | 22,78 | 22,78 | 21,50 | 21,88 | -3,95% | 2.560,00 |
| 30.10.2024 | 23,18 | 23,38 | 22,60 | 22,78 | -2,04% | - |
| 29.10.2024 | 23,38 | 23,45 | 23,10 | 23,25 | -0,85% | - |
| 28.10.2024 | 24,83 | 24,88 | 22,73 | 23,45 | -2,39% | - |
| 25.10.2024 | 23,33 | 24,38 | 23,33 | 24,03 | 3,11% | - |
| 24.10.2024 | 22,90 | 23,45 | 22,80 | 23,30 | 2,31% | - |
| 23.10.2024 | 22,90 | 23,43 | 22,75 | 22,78 | -2,57% | - |
| 22.10.2024 | 22,25 | 23,43 | 22,25 | 23,38 | 3,20% | - |
| 21.10.2024 | 22,43 | 23,30 | 22,43 | 22,65 | 1,34% | - |
| 18.10.2024 | 21,35 | 22,58 | 21,35 | 22,35 | 2,88% | - |
| 17.10.2024 | 22,10 | 22,20 | 21,60 | 21,73 | -0,69% | - |
| 16.10.2024 | 22,60 | 22,73 | 21,63 | 21,88 | -3,53% | - |
| 15.10.2024 | 21,38 | 24,88 | 19,53 | 22,68 | 6,21% | - |
| 14.10.2024 | 21,15 | 21,80 | 21,15 | 21,35 | -0,70% | 112,00 |
| 11.10.2024 | 21,40 | 21,75 | 21,28 | 21,50 | 0,58% | - |
| 10.10.2024 | 21,15 | 21,48 | 20,83 | 21,38 | 0,71% | - |
| 09.10.2024 | 20,45 | 21,25 | 20,35 | 21,23 | 3,92% | - |
| 08.10.2024 | 21,00 | 21,18 | 19,95 | 20,43 | -2,74% | - |
| 07.10.2024 | 19,98 | 21,28 | 19,98 | 21,00 | 2,69% | - |
| 04.10.2024 | 19,84 | 20,68 | 19,84 | 20,45 | 1,64% | - |
| 03.10.2024 | 20,14 | 20,53 | 19,95 | 20,12 | 0,00% | - |
| 02.10.2024 | 19,70 | 20,38 | 19,70 | 20,12 | 0,52% | - |
| 01.10.2024 | 21,30 | 21,30 | 19,90 | 20,02 | -5,81% | - |
| 30.09.2024 | 21,08 | 21,50 | 20,48 | 21,25 | 0,71% | 2.000,00 |
| 27.09.2024 | 19,44 | 21,18 | 19,44 | 21,10 | 6,32% | 60,00 |
| 26.09.2024 | 19,00 | 19,92 | 19,00 | 19,85 | 5,11% | - |
| 25.09.2024 | 18,94 | 19,76 | 18,86 | 18,88 | -0,58% | - |
| 24.09.2024 | 18,12 | 19,02 | 18,12 | 18,99 | 2,54% | - |
| 23.09.2024 | 18,02 | 18,60 | 18,02 | 18,52 | 0,82% | - |
| 20.09.2024 | 18,87 | 18,91 | 18,17 | 18,37 | -1,97% | - |
| 19.09.2024 | 17,74 | 19,16 | 17,74 | 18,74 | 4,00% | - |
| 18.09.2024 | 18,11 | 18,53 | 17,85 | 18,02 | -0,88% | - |
| 17.09.2024 | 16,78 | 18,82 | 16,78 | 18,18 | 8,34% | - |
| 16.09.2024 | 17,18 | 17,18 | 16,64 | 16,78 | -2,67% | - |
| 13.09.2024 | 16,73 | 17,24 | 16,73 | 17,24 | 2,44% | - |
| 12.09.2024 | 16,38 | 16,93 | 16,38 | 16,83 | 2,12% | - |
| 11.09.2024 | 16,07 | 16,94 | 16,01 | 16,48 | 3,39% | - |
| 10.09.2024 | 15,85 | 16,19 | 15,78 | 15,94 | 0,57% | 480,00 |
| 09.09.2024 | 15,68 | 15,94 | 15,68 | 15,85 | 1,02% | - |
| 06.09.2024 | 15,76 | 16,22 | 15,67 | 15,69 | -2,36% | - |