34,575€
0,36%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,60 | 34,63 | 34,58 | 34,63 | 0,00% | - |
| 20.10.2026 | 34,53 | 35,35 | 33,28 | 34,63 | 0,22% | - |
| 19.10.2026 | 35,98 | 36,15 | 34,03 | 34,55 | -2,54% | - |
| 16.10.2026 | 37,93 | 38,18 | 35,35 | 35,45 | -5,78% | 8.981,00 |
| 15.10.2026 | 41,90 | 43,38 | 37,18 | 37,63 | -10,04% | 18.418,00 |
| 14.10.2026 | 42,10 | 43,50 | 41,78 | 41,83 | -0,71% | - |
| 13.10.2026 | 43,13 | 43,70 | 42,08 | 42,13 | -2,32% | 64,00 |
| 12.10.2026 | 43,63 | 44,38 | 42,83 | 43,13 | -1,03% | - |
| 09.10.2026 | 42,63 | 44,03 | 42,45 | 43,58 | 2,65% | - |
| 08.10.2026 | 44,18 | 44,23 | 41,95 | 42,45 | -4,39% | 17.860,00 |
| 07.10.2026 | 44,95 | 44,95 | 43,45 | 44,40 | -1,39% | 7.750,00 |
| 06.10.2026 | 45,48 | 46,53 | 45,03 | 45,03 | -1,04% | - |
| 05.10.2026 | 46,18 | 46,43 | 45,45 | 45,50 | -1,94% | - |
| 02.10.2026 | 47,08 | 47,28 | 45,90 | 46,40 | -0,80% | - |
| 01.10.2026 | 46,63 | 47,38 | 45,53 | 46,78 | 0,65% | 10.590,00 |
| 30.09.2026 | 47,10 | 47,30 | 46,13 | 46,48 | -2,11% | 1.470,00 |
| 29.09.2026 | 47,33 | 47,55 | 45,10 | 47,48 | 0,11% | - |
| 28.09.2026 | 45,53 | 48,15 | 44,75 | 47,43 | 3,77% | - |
| 25.09.2026 | 47,03 | 47,43 | 45,05 | 45,70 | -2,66% | 3.000,00 |
| 24.09.2026 | 44,23 | 47,70 | 43,90 | 46,95 | 5,74% | - |
| 23.09.2026 | 43,43 | 44,45 | 43,10 | 44,40 | 2,19% | 500,00 |
| 22.09.2026 | 43,35 | 44,63 | 43,15 | 43,45 | 0,17% | 2.100,00 |
| 21.09.2026 | 41,70 | 43,40 | 41,68 | 43,38 | 4,83% | 1.552,00 |
| 18.09.2026 | 42,68 | 43,13 | 41,30 | 41,38 | -2,53% | - |
| 17.09.2026 | 39,08 | 42,83 | 38,88 | 42,45 | 9,13% | 3.666,00 |
| 16.09.2026 | 38,73 | 39,18 | 38,48 | 38,90 | 0,78% | 5.390,00 |
| 15.09.2026 | 38,70 | 39,05 | 38,23 | 38,60 | -0,32% | - |
| 14.09.2026 | 39,98 | 40,28 | 38,40 | 38,73 | -2,76% | - |
| 11.09.2026 | 41,05 | 41,10 | 39,63 | 39,83 | -2,45% | 7.200,00 |
| 10.09.2026 | 42,55 | 43,05 | 40,48 | 40,83 | -3,77% | 3.030,00 |
| 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 |