20,575€
0,61%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 20,58 | 20,73 | 20,45 | 20,60 | 0,73% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,35 | 20,45 | -1,92% | 21.421,00 |
| 04.02.2025 | 21,10 | 21,40 | 20,60 | 20,85 | -0,71% | 15.017,00 |
| 03.02.2025 | 20,80 | 21,10 | 20,40 | 21,00 | 0,72% | 22.325,00 |
| 31.01.2025 | 21,00 | 21,10 | 20,75 | 20,85 | -0,95% | 8.261,00 |
| 30.01.2025 | 20,50 | 21,30 | 20,50 | 21,05 | 2,68% | 19.181,00 |
| 29.01.2025 | 20,85 | 21,00 | 20,50 | 20,50 | -1,68% | 8.517,00 |
| 28.01.2025 | 20,50 | 21,00 | 20,40 | 20,85 | 2,21% | 16.649,00 |
| 27.01.2025 | 21,00 | 21,10 | 20,20 | 20,40 | -0,97% | 24.478,00 |
| 24.01.2025 | 20,35 | 20,80 | 20,25 | 20,60 | 1,98% | 21.851,00 |
| 23.01.2025 | 20,50 | 20,50 | 20,05 | 20,20 | -0,74% | 13.245,00 |
| 22.01.2025 | 20,75 | 20,75 | 20,30 | 20,35 | -1,93% | 29.436,00 |
| 21.01.2025 | 20,85 | 21,10 | 20,45 | 20,75 | -0,24% | 31.161,00 |
| 20.01.2025 | 21,05 | 21,10 | 20,70 | 20,80 | -1,42% | 35.051,00 |
| 17.01.2025 | 21,65 | 21,80 | 21,10 | 21,10 | -2,31% | 37.162,00 |
| 16.01.2025 | 22,40 | 22,75 | 20,80 | 21,60 | -7,69% | 150.393,00 |
| 15.01.2025 | 23,00 | 23,40 | 22,15 | 23,40 | 3,31% | 27.498,00 |
| 14.01.2025 | 22,50 | 23,20 | 22,50 | 22,65 | 0,67% | 15.831,00 |
| 13.01.2025 | 22,90 | 23,15 | 22,50 | 22,50 | -2,17% | 12.975,00 |
| 10.01.2025 | 23,75 | 23,80 | 23,00 | 23,00 | -2,75% | 15.666,00 |
| 09.01.2025 | 23,00 | 23,80 | 23,00 | 23,65 | 2,83% | 10.836,00 |
| 08.01.2025 | 23,50 | 24,00 | 23,00 | 23,00 | -2,13% | 19.238,00 |
| 07.01.2025 | 24,65 | 24,65 | 23,50 | 23,50 | -3,89% | 35.575,00 |
| 06.01.2025 | 23,95 | 24,90 | 23,75 | 24,45 | 2,95% | 49.113,00 |
| 03.01.2025 | 23,95 | 25,65 | 23,65 | 23,75 | 0,85% | 88.290,00 |
| 02.01.2025 | 22,40 | 23,80 | 22,40 | 23,55 | 6,08% | 30.853,00 |
| 31.12.2024 | 21,65 | 22,20 | 21,60 | 22,20 | 1,37% | 8.985,00 |
| 30.12.2024 | 21,85 | 21,90 | 21,55 | 21,90 | 0,92% | 7.879,00 |
| 27.12.2024 | 21,20 | 22,10 | 21,20 | 21,70 | 2,60% | 12.466,00 |
| 24.12.2024 | 21,05 | 21,45 | 21,05 | 21,15 | -0,47% | 4.967,00 |
| 23.12.2024 | 21,60 | 21,65 | 19,60 | 21,25 | -1,62% | 30.084,00 |
| 20.12.2024 | 21,30 | 21,75 | 21,10 | 21,60 | 0,70% | 9.736,00 |
| 19.12.2024 | 21,20 | 21,65 | 21,00 | 21,45 | -0,46% | 9.036,00 |
| 18.12.2024 | 21,50 | 21,80 | 21,20 | 21,55 | 0,23% | 9.098,00 |
| 17.12.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,38% | 4.376,00 |
| 16.12.2024 | 22,20 | 22,25 | 21,70 | 21,80 | -1,36% | 8.936,00 |
| 13.12.2024 | 22,60 | 22,70 | 22,10 | 22,10 | -2,64% | 10.971,00 |
| 12.12.2024 | 22,85 | 23,10 | 22,65 | 22,70 | -1,52% | 5.262,00 |
| 11.12.2024 | 22,45 | 23,25 | 22,45 | 23,05 | 1,54% | 15.559,00 |
| 10.12.2024 | 23,00 | 23,00 | 22,55 | 22,70 | -1,30% | 14.225,00 |
| 09.12.2024 | 22,50 | 23,20 | 22,50 | 23,00 | 3,37% | 23.868,00 |
| 06.12.2024 | 21,95 | 22,50 | 21,85 | 22,25 | 0,45% | 18.151,00 |
| 05.12.2024 | 21,65 | 22,30 | 21,65 | 22,15 | 3,02% | 18.279,00 |
| 04.12.2024 | 20,90 | 21,80 | 20,90 | 21,50 | 2,87% | 17.844,00 |
| 03.12.2024 | 21,30 | 21,40 | 20,65 | 20,90 | -1,42% | 14.044,00 |
| 02.12.2024 | 21,75 | 21,75 | 21,15 | 21,20 | -0,70% | 18.700,00 |
| 29.11.2024 | 21,55 | 21,65 | 21,30 | 21,35 | -1,16% | 9.826,00 |
| 28.11.2024 | 21,50 | 22,50 | 21,35 | 21,60 | 0,93% | 21.351,00 |
| 27.11.2024 | 21,10 | 21,65 | 21,05 | 21,40 | 1,18% | 7.826,00 |
| 26.11.2024 | 21,75 | 21,75 | 21,00 | 21,15 | -2,08% | 9.026,00 |
| 25.11.2024 | 21,50 | 21,75 | 20,90 | 21,60 | 1,41% | 13.539,00 |
| 22.11.2024 | 20,70 | 21,45 | 20,70 | 21,30 | 2,40% | 13.638,00 |
| 21.11.2024 | 21,23 | 21,23 | 20,60 | 20,80 | -1,19% | - |
| 20.11.2024 | 21,50 | 21,75 | 20,70 | 21,05 | -2,32% | 14.982,00 |
| 19.11.2024 | 21,65 | 22,10 | 21,05 | 21,55 | -1,15% | 11.501,00 |
| 18.11.2024 | 21,90 | 22,35 | 21,60 | 21,80 | -1,13% | 12.781,00 |
| 15.11.2024 | 22,25 | 22,45 | 21,95 | 22,05 | -0,68% | 8.043,00 |
| 14.11.2024 | 21,45 | 22,20 | 21,45 | 22,20 | 2,78% | 10.236,00 |
| 13.11.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 0,70% | 8.578,00 |
| 12.11.2024 | 22,10 | 22,10 | 21,45 | 21,45 | -3,16% | 12.603,00 |
| 11.11.2024 | 21,90 | 22,50 | 21,75 | 22,15 | 1,61% | 13.294,00 |
| 08.11.2024 | 22,25 | 22,25 | 21,70 | 21,80 | -2,02% | 10.716,00 |
| 07.11.2024 | 21,00 | 22,25 | 21,00 | 22,25 | 6,21% | 18.672,00 |
| 06.11.2024 | 20,75 | 21,60 | 20,55 | 20,95 | 0,00% | 22.136,00 |
| 05.11.2024 | 21,25 | 21,60 | 20,95 | 20,95 | -1,41% | 21.177,00 |
| 04.11.2024 | 21,90 | 22,00 | 21,20 | 21,25 | -3,85% | 20.568,00 |
| 01.11.2024 | 21,95 | 22,15 | 21,60 | 22,10 | 1,14% | 9.760,00 |
| 31.10.2024 | 22,35 | 22,45 | 21,25 | 21,85 | -3,74% | 45.290,00 |
| 30.10.2024 | 23,50 | 23,50 | 22,55 | 22,70 | -2,37% | 14.024,00 |
| 29.10.2024 | 23,55 | 23,60 | 23,05 | 23,25 | -0,43% | 11.093,00 |
| 28.10.2024 | 24,30 | 24,30 | 22,75 | 23,35 | -2,71% | 39.750,00 |
| 25.10.2024 | 23,30 | 24,40 | 23,30 | 24,00 | 2,78% | 37.416,00 |
| 24.10.2024 | 23,00 | 23,35 | 22,80 | 23,35 | 2,41% | 13.776,00 |
| 23.10.2024 | 23,50 | 23,50 | 22,80 | 22,80 | -2,56% | 20.917,00 |
| 22.10.2024 | 22,75 | 23,45 | 22,40 | 23,40 | 3,54% | 19.032,00 |
| 21.10.2024 | 22,65 | 23,30 | 22,55 | 22,60 | 1,12% | 32.546,00 |
| 18.10.2024 | 21,65 | 22,65 | 21,60 | 22,35 | 2,76% | 15.766,00 |
| 17.10.2024 | 22,00 | 22,20 | 21,55 | 21,75 | -1,36% | 17.602,00 |
| 16.10.2024 | 22,65 | 22,80 | 21,65 | 22,05 | -2,43% | 25.812,00 |
| 15.10.2024 | 19,53 | 24,88 | 19,53 | 22,60 | 6,10% | - |
| 14.10.2024 | 21,50 | 21,85 | 21,15 | 21,30 | -1,39% | 30.508,00 |
| 11.10.2024 | 21,40 | 21,75 | 21,30 | 21,60 | 1,17% | 16.454,00 |
| 10.10.2024 | 21,50 | 21,50 | 20,80 | 21,35 | 0,71% | 18.550,00 |
| 09.10.2024 | 20,35 | 21,20 | 20,35 | 21,20 | 3,92% | 13.858,00 |
| 08.10.2024 | 21,35 | 21,35 | 19,90 | 20,40 | -2,16% | 25.395,00 |
| 07.10.2024 | 20,95 | 21,25 | 20,45 | 20,85 | 2,46% | 18.846,00 |
| 04.10.2024 | 20,15 | 20,70 | 20,15 | 20,35 | 0,99% | 15.549,00 |
| 03.10.2024 | 20,15 | 20,45 | 19,90 | 20,15 | 0,00% | 13.940,00 |
| 02.10.2024 | 20,15 | 20,35 | 19,90 | 20,15 | 0,50% | 14.561,00 |
| 01.10.2024 | 21,50 | 21,50 | 19,94 | 20,05 | -5,42% | 44.730,00 |
| 30.09.2024 | 21,00 | 21,45 | 20,40 | 21,20 | 0,95% | 35.347,00 |
| 27.09.2024 | 19,90 | 21,20 | 19,82 | 21,00 | 6,06% | 49.280,00 |
| 26.09.2024 | 19,32 | 19,88 | 19,14 | 19,80 | 4,76% | 42.698,00 |
| 25.09.2024 | 19,16 | 19,78 | 18,90 | 18,90 | -0,53% | 47.883,00 |
| 24.09.2024 | 18,64 | 19,00 | 18,64 | 19,00 | 2,81% | 18.434,00 |
| 23.09.2024 | 18,32 | 18,64 | 17,98 | 18,48 | 0,98% | 19.906,00 |
| 20.09.2024 | 18,92 | 18,92 | 18,18 | 18,30 | -3,48% | 28.360,00 |
| 19.09.2024 | 18,42 | 19,18 | 18,30 | 18,96 | 5,45% | 62.802,00 |
| 18.09.2024 | 18,08 | 18,54 | 17,84 | 17,98 | -0,44% | 25.830,00 |
| 17.09.2024 | 17,20 | 18,80 | 17,20 | 18,06 | 8,14% | 99.432,00 |