31,375€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 28,55 | 30,43 | 28,45 | 29,85 | 4,65% | 4.680,00 |
| 20.04.2026 | 27,20 | 28,85 | 26,80 | 28,53 | 7,24% | - |
| 17.04.2026 | 24,93 | 26,88 | 24,88 | 26,60 | 7,04% | - |
| 16.04.2026 | 24,18 | 24,93 | 24,03 | 24,85 | 5,52% | - |
| 15.04.2026 | 23,33 | 23,78 | 23,18 | 23,55 | 0,75% | - |
| 14.04.2026 | 23,28 | 23,48 | 23,20 | 23,38 | 0,21% | - |
| 13.04.2026 | 22,58 | 23,33 | 22,58 | 23,33 | 2,08% | - |
| 10.04.2026 | 22,60 | 23,05 | 22,50 | 22,85 | 1,22% | - |
| 09.04.2026 | 22,48 | 22,73 | 22,40 | 22,58 | -0,11% | - |
| 08.04.2026 | 23,00 | 23,05 | 22,45 | 22,60 | -0,66% | - |
| 07.04.2026 | 22,33 | 22,90 | 22,10 | 22,75 | 2,25% | - |
| 02.04.2026 | 21,63 | 22,30 | 21,63 | 22,25 | 0,68% | - |
| 01.04.2026 | 22,38 | 22,58 | 21,93 | 22,10 | -0,79% | - |
| 31.03.2026 | 21,43 | 22,38 | 21,38 | 22,28 | 4,09% | - |
| 30.03.2026 | 21,53 | 21,85 | 21,35 | 21,40 | -0,47% | - |
| 27.03.2026 | 21,98 | 22,00 | 21,45 | 21,50 | -1,94% | - |
| 26.03.2026 | 21,73 | 22,18 | 21,68 | 21,93 | 0,23% | 5.200,00 |
| 25.03.2026 | 21,80 | 22,18 | 21,73 | 21,88 | -0,11% | - |
| 24.03.2026 | 21,68 | 22,03 | 21,48 | 21,90 | 0,11% | - |
| 23.03.2026 | 21,05 | 22,05 | 20,55 | 21,88 | 3,31% | - |
| 20.03.2026 | 21,53 | 21,73 | 21,05 | 21,18 | -1,63% | - |
| 19.03.2026 | 20,98 | 21,68 | 20,98 | 21,53 | 2,62% | - |
| 18.03.2026 | 21,50 | 21,53 | 20,98 | 20,98 | -1,41% | 117,00 |
| 17.03.2026 | 21,18 | 21,33 | 21,10 | 21,28 | -0,23% | - |
| 16.03.2026 | 21,33 | 21,43 | 21,23 | 21,33 | 1,19% | - |
| 13.03.2026 | 21,15 | 21,43 | 21,05 | 21,08 | -0,35% | - |
| 12.03.2026 | 21,33 | 21,58 | 21,15 | 21,15 | -1,63% | - |
| 11.03.2026 | 21,35 | 21,60 | 21,15 | 21,50 | 1,06% | - |
| 10.03.2026 | 21,43 | 21,73 | 21,25 | 21,28 | -1,28% | - |
| 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% | - |