34,950€
-1,27%
Echtzeit-Aktienkurs FASTNED B.V. CVA EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. CVA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,15 | 37,10 | 34,85 | 35,05 | -0,99% | 33.337,00 |
| 11.11.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 1,00% | 8.583,00 |
| 10.11.2026 | 35,50 | 35,60 | 34,70 | 35,05 | -0,99% | 10.374,00 |
| 09.11.2026 | 34,55 | 35,50 | 34,30 | 35,40 | 2,76% | 14.602,00 |
| 06.11.2026 | 33,25 | 34,55 | 33,25 | 34,45 | 1,32% | 10.504,00 |
| 05.11.2026 | 34,65 | 35,25 | 33,25 | 34,00 | -0,73% | 31.611,00 |
| 04.11.2026 | 33,60 | 35,05 | 33,60 | 34,25 | 3,16% | 31.462,00 |
| 03.11.2026 | 32,00 | 33,90 | 31,80 | 33,20 | 1,84% | 28.412,00 |
| 02.11.2026 | 32,60 | 32,90 | 32,00 | 32,60 | -1,21% | 38.105,00 |
| 30.10.2026 | 33,30 | 33,30 | 32,65 | 33,00 | -1,49% | 11.737,00 |
| 29.10.2026 | 33,50 | 33,60 | 33,10 | 33,50 | 0,90% | 9.788,00 |
| 28.10.2026 | 33,70 | 33,80 | 33,00 | 33,20 | -1,48% | 21.947,00 |
| 27.10.2026 | 34,05 | 34,40 | 33,15 | 33,70 | -0,74% | 19.924,00 |
| 26.10.2026 | 34,40 | 34,40 | 33,10 | 33,95 | 1,95% | 14.475,00 |
| 23.10.2026 | 33,30 | 33,55 | 32,90 | 33,30 | 1,37% | 23.451,00 |
| 22.10.2026 | 33,75 | 33,75 | 32,70 | 32,85 | -4,51% | 40.159,00 |
| 21.10.2026 | 34,55 | 34,85 | 33,95 | 34,40 | -0,43% | 14.876,00 |
| 20.10.2026 | 34,90 | 35,30 | 33,25 | 34,55 | -1,00% | 31.080,00 |
| 19.10.2026 | 35,20 | 35,35 | 34,00 | 34,90 | -1,83% | 37.580,00 |
| 16.10.2026 | 37,50 | 38,10 | 35,55 | 35,55 | -5,33% | 76.091,00 |
| 15.10.2026 | 40,70 | 40,70 | 37,05 | 37,55 | -10,70% | 141.908,00 |
| 14.10.2026 | 42,40 | 43,55 | 41,90 | 42,05 | -0,83% | 25.366,00 |
| 13.10.2026 | 43,45 | 43,55 | 42,20 | 42,40 | -2,08% | 15.455,00 |
| 12.10.2026 | 43,90 | 44,50 | 42,85 | 43,30 | -0,35% | 16.965,00 |
| 09.10.2026 | 42,45 | 44,10 | 42,45 | 43,45 | 2,36% | 33.545,00 |
| 08.10.2026 | 43,00 | 43,80 | 42,00 | 42,45 | -3,63% | 49.784,00 |
| 07.10.2026 | 44,65 | 44,80 | 43,50 | 44,05 | -2,22% | 37.868,00 |
| 06.10.2026 | 46,00 | 46,60 | 45,00 | 45,05 | -1,31% | 17.938,00 |
| 05.10.2026 | 46,15 | 46,20 | 45,40 | 45,65 | -0,87% | 15.539,00 |
| 02.10.2026 | 47,00 | 47,30 | 45,85 | 46,05 | -1,50% | 17.413,00 |
| 01.10.2026 | 47,00 | 47,40 | 45,45 | 46,75 | -0,53% | 26.145,00 |
| 30.09.2026 | 47,20 | 47,40 | 46,65 | 47,00 | -0,42% | 12.048,00 |
| 29.09.2026 | 46,70 | 47,40 | 45,00 | 47,20 | 0,96% | 24.618,00 |
| 28.09.2026 | 45,20 | 47,70 | 44,80 | 46,75 | 3,43% | 38.559,00 |
| 25.09.2026 | 46,70 | 47,50 | 45,05 | 45,20 | -3,21% | 37.590,00 |
| 24.09.2026 | 44,00 | 47,80 | 43,80 | 46,70 | 5,78% | 89.690,00 |
| 23.09.2026 | 43,35 | 44,50 | 43,00 | 44,15 | 2,08% | 26.816,00 |
| 22.09.2026 | 43,25 | 44,70 | 43,10 | 43,25 | 0,23% | 43.931,00 |
| 21.09.2026 | 41,90 | 43,40 | 41,85 | 43,15 | 4,23% | 37.455,00 |
| 18.09.2026 | 43,05 | 43,05 | 41,30 | 41,40 | -3,27% | 42.894,00 |
| 17.09.2026 | 38,75 | 42,80 | 38,75 | 42,80 | 11,02% | 31.889,00 |
| 16.09.2026 | 38,55 | 39,25 | 38,48 | 38,55 | 0,00% | 12.239,00 |
| 15.09.2026 | 38,80 | 39,10 | 38,20 | 38,55 | -0,64% | 8.158,00 |
| 14.09.2026 | 40,00 | 40,05 | 38,35 | 38,80 | -2,27% | 14.475,00 |
| 11.09.2026 | 41,00 | 41,00 | 39,55 | 39,70 | -1,98% | 20.847,00 |
| 10.09.2026 | 42,80 | 43,10 | 40,50 | 40,50 | -4,93% | 21.113,00 |
| 09.09.2026 | 41,80 | 43,60 | 41,80 | 42,60 | 0,00% | 35.032,00 |
| 08.09.2026 | 40,70 | 43,00 | 39,95 | 42,60 | 4,93% | 75.507,00 |
| 07.09.2026 | 39,90 | 41,50 | 39,90 | 40,60 | 2,01% | 68.488,00 |
| 04.09.2026 | 37,50 | 40,00 | 37,15 | 39,80 | 6,13% | 52.834,00 |
| 03.09.2026 | 38,25 | 38,25 | 37,05 | 37,50 | -1,19% | 18.875,00 |
| 02.09.2026 | 38,00 | 38,50 | 37,30 | 37,95 | -0,39% | 18.032,00 |
| 01.09.2026 | 37,50 | 38,35 | 37,15 | 38,10 | 1,46% | 14.753,00 |
| 31.08.2026 | 37,55 | 38,10 | 37,05 | 37,55 | -0,53% | 19.098,00 |
| 28.08.2026 | 36,75 | 38,40 | 36,65 | 37,75 | 3,42% | 23.284,00 |
| 27.08.2026 | 36,15 | 36,95 | 36,00 | 36,50 | 2,82% | 26.835,00 |
| 26.08.2026 | 36,15 | 36,15 | 35,50 | 35,50 | -0,42% | 11.993,00 |
| 25.08.2026 | 35,65 | 36,50 | 35,55 | 35,65 | 0,28% | 10.761,00 |
| 24.08.2026 | 36,20 | 36,25 | 35,20 | 35,55 | -1,11% | 18.509,00 |
| 21.08.2026 | 36,85 | 37,00 | 35,95 | 35,95 | -2,44% | 18.166,00 |
| 20.08.2026 | 38,40 | 38,50 | 36,45 | 36,85 | -2,64% | 39.752,00 |
| 19.08.2026 | 38,40 | 38,40 | 37,15 | 37,85 | -1,69% | 33.942,00 |
| 18.08.2026 | 40,25 | 40,30 | 38,35 | 38,50 | -5,17% | 66.086,00 |
| 17.08.2026 | 38,80 | 42,35 | 38,80 | 40,60 | 7,55% | 179.344,00 |
| 14.08.2026 | 37,80 | 39,50 | 37,15 | 37,75 | 5,45% | 115.010,00 |
| 13.08.2026 | 34,00 | 36,20 | 31,00 | 35,80 | 9,15% | 206.062,00 |
| 12.08.2026 | 32,55 | 32,80 | 31,75 | 32,80 | 2,34% | 35.672,00 |
| 11.08.2026 | 32,00 | 32,95 | 31,80 | 32,05 | 0,31% | 19.427,00 |
| 10.08.2026 | 32,20 | 32,25 | 31,90 | 31,95 | -0,78% | 11.532,00 |
| 07.08.2026 | 32,30 | 32,50 | 32,00 | 32,20 | 0,78% | 10.626,00 |
| 06.08.2026 | 31,85 | 32,50 | 31,60 | 31,95 | 0,31% | 8.838,00 |
| 05.08.2026 | 31,85 | 31,90 | 31,40 | 31,85 | 0,16% | 9.059,00 |
| 04.08.2026 | 32,00 | 32,15 | 31,55 | 31,80 | -0,78% | 10.984,00 |
| 03.08.2026 | 32,75 | 33,30 | 31,45 | 32,05 | -1,99% | 15.690,00 |
| 31.07.2026 | 33,90 | 34,00 | 32,50 | 32,70 | -3,40% | 18.285,00 |
| 30.07.2026 | 32,90 | 34,40 | 32,75 | 33,85 | 2,42% | 28.400,00 |
| 29.07.2026 | 32,50 | 33,20 | 32,30 | 33,05 | 1,69% | 20.864,00 |
| 28.07.2026 | 31,50 | 32,50 | 31,30 | 32,50 | 2,04% | 10.969,00 |
| 27.07.2026 | 32,00 | 32,85 | 31,85 | 31,85 | -0,47% | 18.678,00 |
| 24.07.2026 | 31,50 | 32,60 | 31,40 | 32,00 | 1,11% | 11.347,00 |
| 23.07.2026 | 31,25 | 31,75 | 30,45 | 31,65 | 0,64% | 9.349,00 |
| 22.07.2026 | 31,00 | 31,45 | 30,75 | 31,45 | -0,16% | 15.434,00 |
| 21.07.2026 | 31,40 | 31,50 | 30,70 | 31,50 | 0,96% | 10.037,00 |
| 20.07.2026 | 31,30 | 31,55 | 31,05 | 31,20 | -0,95% | 6.355,00 |
| 17.07.2026 | 32,10 | 32,10 | 31,30 | 31,50 | -2,93% | 9.082,00 |
| 16.07.2026 | 32,75 | 32,75 | 31,15 | 32,45 | -0,31% | 12.151,00 |
| 15.07.2026 | 32,60 | 32,80 | 31,95 | 32,55 | 0,00% | 8.803,00 |
| 14.07.2026 | 32,10 | 32,65 | 31,90 | 32,55 | 0,31% | 11.581,00 |
| 13.07.2026 | 31,00 | 32,45 | 30,80 | 32,45 | 4,85% | 19.482,00 |
| 10.07.2026 | 31,40 | 31,50 | 30,30 | 30,95 | -1,43% | 15.314,00 |
| 09.07.2026 | 31,45 | 32,00 | 31,10 | 31,40 | 0,00% | 22.235,00 |
| 08.07.2026 | 31,00 | 31,70 | 30,75 | 31,40 | 1,29% | 21.427,00 |
| 07.07.2026 | 31,30 | 31,40 | 30,95 | 31,00 | -0,64% | 12.198,00 |
| 06.07.2026 | 30,75 | 31,50 | 30,55 | 31,20 | 1,46% | 19.277,00 |
| 03.07.2026 | 29,80 | 31,20 | 29,60 | 30,75 | 4,59% | 30.420,00 |
| 02.07.2026 | 28,45 | 29,40 | 27,85 | 29,40 | 3,34% | 20.970,00 |
| 01.07.2026 | 27,80 | 29,20 | 27,70 | 28,45 | 1,61% | 17.554,00 |
| 30.06.2026 | 27,65 | 28,05 | 27,35 | 28,00 | 0,90% | 16.924,00 |
| 29.06.2026 | 28,45 | 28,45 | 27,75 | 27,75 | -2,29% | 15.867,00 |
| 26.06.2026 | 28,20 | 28,40 | 27,90 | 28,40 | 0,71% | 9.303,00 |