20,400€
-2,39%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 23,38 | 23,58 | 22,30 | 22,30 | -3,88% | - |
| 01.10.2025 | 22,60 | 23,40 | 22,58 | 23,20 | 2,54% | - |
| 30.09.2025 | 22,05 | 22,73 | 21,88 | 22,63 | 6,97% | - |
| 29.09.2025 | 21,15 | 22,15 | 21,15 | 21,15 | -2,31% | - |
| 26.09.2025 | 22,08 | 22,15 | 21,45 | 21,65 | -1,70% | - |
| 25.09.2025 | 22,55 | 22,60 | 21,90 | 22,03 | -2,76% | - |
| 24.09.2025 | 22,40 | 23,03 | 22,40 | 22,65 | 1,46% | 55,00 |
| 23.09.2025 | 22,33 | 22,58 | 22,25 | 22,33 | 0,45% | - |
| 22.09.2025 | 21,70 | 22,55 | 21,70 | 22,23 | 0,23% | - |
| 19.09.2025 | 21,80 | 22,23 | 21,80 | 22,18 | 1,84% | - |
| 18.09.2025 | 21,50 | 21,85 | 21,50 | 21,78 | 0,58% | - |
| 17.09.2025 | 21,43 | 21,68 | 21,18 | 21,65 | 2,12% | - |
| 16.09.2025 | 20,93 | 21,48 | 20,75 | 21,20 | 0,00% | - |
| 15.09.2025 | 21,23 | 21,60 | 21,10 | 21,20 | 2,66% | - |
| 12.09.2025 | 20,80 | 21,30 | 20,65 | 20,65 | -0,24% | - |
| 11.09.2025 | 20,80 | 20,95 | 20,70 | 20,70 | 0,49% | - |
| 10.09.2025 | 20,73 | 20,93 | 20,60 | 20,60 | -1,55% | - |
| 09.09.2025 | 21,10 | 21,15 | 20,75 | 20,93 | 1,09% | - |
| 05.09.2025 | 20,58 | 20,85 | 20,50 | 20,70 | 0,61% | - |
| 04.09.2025 | 20,58 | 20,65 | 20,53 | 20,58 | 0,86% | - |
| 03.09.2025 | 20,55 | 20,78 | 20,38 | 20,40 | 2,00% | - |
| 02.09.2025 | 20,73 | 20,73 | 20,00 | 20,00 | -3,03% | - |
| 01.09.2025 | 20,88 | 21,05 | 20,60 | 20,63 | -0,84% | - |
| 29.08.2025 | 21,05 | 21,15 | 20,78 | 20,80 | -1,65% | - |
| 28.08.2025 | 21,13 | 21,20 | 20,98 | 21,15 | 0,36% | - |
| 27.08.2025 | 21,10 | 21,23 | 20,90 | 21,08 | 0,36% | - |
| 26.08.2025 | 21,20 | 21,38 | 20,93 | 21,00 | -1,98% | - |
| 25.08.2025 | 21,75 | 21,75 | 21,30 | 21,43 | -1,27% | - |
| 22.08.2025 | 21,35 | 21,83 | 21,35 | 21,70 | 0,35% | - |
| 21.08.2025 | 21,85 | 21,88 | 21,45 | 21,63 | -0,92% | - |
| 20.08.2025 | 22,13 | 22,13 | 21,65 | 21,83 | -1,91% | 1.155,00 |
| 19.08.2025 | 22,38 | 22,58 | 22,20 | 22,25 | -0,34% | - |
| 18.08.2025 | 22,20 | 23,20 | 21,90 | 22,33 | -1,11% | - |
| 15.08.2025 | 22,90 | 23,00 | 22,18 | 22,58 | -2,17% | - |
| 14.08.2025 | 22,15 | 23,93 | 20,88 | 23,08 | 2,56% | - |
| 13.08.2025 | 21,55 | 22,53 | 21,55 | 22,50 | 3,93% | - |
| 12.08.2025 | 21,33 | 21,73 | 21,30 | 21,65 | 2,24% | - |
| 11.08.2025 | 21,98 | 22,08 | 21,13 | 21,18 | -4,29% | - |
| 08.08.2025 | 22,13 | 22,13 | 21,83 | 22,13 | 0,57% | - |
| 07.08.2025 | 21,08 | 22,15 | 21,08 | 22,00 | 4,39% | - |
| 06.08.2025 | 21,18 | 21,33 | 21,05 | 21,08 | 0,24% | - |
| 05.08.2025 | 20,85 | 21,05 | 20,83 | 21,03 | 1,94% | - |
| 04.08.2025 | 20,63 | 21,00 | 20,58 | 20,63 | 0,00% | - |
| 01.08.2025 | 21,33 | 21,33 | 20,48 | 20,63 | -3,17% | - |
| 31.07.2025 | 21,63 | 22,43 | 21,08 | 21,30 | -0,47% | - |
| 30.07.2025 | 21,63 | 21,68 | 21,35 | 21,40 | -1,95% | - |
| 29.07.2025 | 22,35 | 22,35 | 21,55 | 21,83 | -1,58% | - |
| 28.07.2025 | 22,55 | 23,05 | 22,15 | 22,18 | -1,55% | - |
| 25.07.2025 | 22,33 | 22,68 | 22,13 | 22,53 | 0,11% | - |
| 24.07.2025 | 22,43 | 22,78 | 22,20 | 22,50 | 0,45% | - |
| 23.07.2025 | 22,25 | 22,55 | 22,25 | 22,40 | 0,34% | - |
| 22.07.2025 | 22,40 | 22,40 | 21,95 | 22,33 | -0,56% | - |
| 21.07.2025 | 22,48 | 22,73 | 22,30 | 22,45 | -0,66% | - |