20,825€
0,60%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,80 | 21,10 | 20,50 | 20,85 | 0,72% | 16.579,00 |
| 05.06.2025 | 20,95 | 21,00 | 20,60 | 20,70 | -1,66% | 11.610,00 |
| 04.06.2025 | 21,10 | 21,25 | 20,95 | 21,05 | 0,72% | 3.693,00 |
| 03.06.2025 | 21,15 | 21,15 | 20,75 | 20,90 | -0,24% | 4.873,00 |
| 02.06.2025 | 21,35 | 21,40 | 20,90 | 20,95 | -2,10% | 11.576,00 |
| 30.05.2025 | 21,30 | 21,50 | 21,05 | 21,40 | 0,47% | 11.095,00 |
| 29.05.2025 | 21,20 | 21,45 | 20,90 | 21,30 | 0,71% | 12.687,00 |
| 28.05.2025 | 20,85 | 21,40 | 20,75 | 21,15 | 1,44% | 27.359,00 |
| 27.05.2025 | 20,95 | 21,20 | 20,70 | 20,85 | 0,24% | 31.364,00 |
| 26.05.2025 | 19,70 | 21,20 | 19,70 | 20,80 | 7,77% | 42.975,00 |
| 23.05.2025 | 19,60 | 20,00 | 19,20 | 19,30 | -1,43% | 18.553,00 |
| 22.05.2025 | 19,90 | 19,92 | 19,42 | 19,58 | -2,34% | 15.897,00 |
| 21.05.2025 | 19,96 | 20,15 | 19,70 | 20,05 | 0,45% | 14.325,00 |
| 20.05.2025 | 20,20 | 20,20 | 19,84 | 19,96 | -0,70% | 10.304,00 |
| 19.05.2025 | 20,10 | 20,25 | 19,90 | 20,10 | -0,50% | 10.102,00 |
| 16.05.2025 | 20,85 | 20,85 | 20,20 | 20,20 | -2,42% | 8.461,00 |
| 15.05.2025 | 21,25 | 21,25 | 20,70 | 20,70 | -1,19% | 13.862,00 |
| 14.05.2025 | 20,90 | 21,15 | 20,65 | 20,95 | 0,24% | 11.067,00 |
| 13.05.2025 | 21,25 | 21,50 | 20,90 | 20,90 | -2,11% | 22.735,00 |
| 12.05.2025 | 20,65 | 21,35 | 20,65 | 21,35 | 3,89% | 42.452,00 |
| 09.05.2025 | 20,50 | 20,70 | 20,35 | 20,55 | 1,23% | 17.407,00 |
| 08.05.2025 | 20,00 | 20,35 | 19,90 | 20,30 | 2,73% | 16.752,00 |
| 07.05.2025 | 20,15 | 20,30 | 19,76 | 19,76 | -1,94% | 15.923,00 |
| 06.05.2025 | 20,20 | 20,20 | 19,60 | 20,15 | 0,50% | 24.661,00 |
| 05.05.2025 | 20,20 | 20,20 | 19,80 | 20,05 | -0,99% | 11.781,00 |
| 02.05.2025 | 19,72 | 20,40 | 19,70 | 20,25 | 2,79% | 35.859,00 |
| 30.04.2025 | 19,80 | 20,15 | 19,52 | 19,70 | -0,51% | 13.412,00 |
| 29.04.2025 | 20,20 | 20,40 | 19,80 | 19,80 | -0,90% | 22.660,00 |
| 28.04.2025 | 19,30 | 20,20 | 19,30 | 19,98 | 3,20% | 23.702,00 |
| 25.04.2025 | 18,98 | 19,42 | 18,98 | 19,36 | 1,57% | 13.958,00 |
| 24.04.2025 | 19,26 | 19,26 | 18,82 | 19,06 | -0,94% | 7.096,00 |
| 23.04.2025 | 19,00 | 19,36 | 18,88 | 19,24 | 2,01% | 18.680,00 |
| 22.04.2025 | 19,38 | 19,38 | 18,60 | 18,86 | -1,46% | 16.627,00 |
| 17.04.2025 | 20,50 | 21,00 | 18,90 | 19,14 | 1,81% | 111.317,00 |
| 16.04.2025 | 18,90 | 18,90 | 18,68 | 18,80 | -1,36% | 5.929,00 |
| 15.04.2025 | 18,70 | 19,16 | 18,60 | 19,06 | 1,82% | 17.681,00 |
| 14.04.2025 | 18,76 | 18,78 | 18,42 | 18,72 | 1,74% | 8.235,00 |
| 11.04.2025 | 18,26 | 18,46 | 17,90 | 18,40 | 2,00% | 7.066,00 |
| 10.04.2025 | 18,64 | 18,88 | 18,04 | 18,04 | 2,73% | 18.547,00 |
| 09.04.2025 | 17,86 | 17,90 | 17,42 | 17,56 | -3,41% | 13.826,00 |
| 08.04.2025 | 17,56 | 18,30 | 17,50 | 18,18 | 6,69% | 21.425,00 |
| 07.04.2025 | 15,34 | 17,74 | 15,34 | 17,04 | 2,65% | 62.910,00 |
| 04.04.2025 | 17,50 | 17,52 | 16,34 | 16,60 | -6,64% | 50.734,00 |
| 03.04.2025 | 18,08 | 18,44 | 17,78 | 17,78 | -3,37% | 16.104,00 |
| 02.04.2025 | 18,00 | 18,40 | 17,82 | 18,40 | 1,77% | 16.890,00 |
| 01.04.2025 | 18,02 | 18,42 | 17,72 | 18,08 | 0,78% | 7.387,00 |
| 31.03.2025 | 18,76 | 19,08 | 17,90 | 17,94 | -5,08% | 30.186,00 |
| 28.03.2025 | 19,16 | 19,38 | 18,84 | 18,90 | -1,56% | 17.476,00 |
| 27.03.2025 | 19,78 | 19,78 | 18,76 | 19,20 | -2,93% | 23.656,00 |
| 26.03.2025 | 20,00 | 20,00 | 19,70 | 19,78 | -1,35% | 9.752,00 |
| 25.03.2025 | 20,15 | 20,30 | 19,90 | 20,05 | 0,25% | 7.663,00 |
| 24.03.2025 | 20,30 | 20,30 | 19,90 | 20,00 | -1,48% | 11.778,00 |
| 21.03.2025 | 20,10 | 20,30 | 20,00 | 20,30 | 0,00% | 10.677,00 |
| 20.03.2025 | 20,05 | 20,65 | 19,92 | 20,30 | 0,25% | 38.875,00 |
| 19.03.2025 | 20,00 | 20,30 | 19,80 | 20,25 | 1,76% | 26.121,00 |
| 18.03.2025 | 19,70 | 20,00 | 19,60 | 19,90 | 1,53% | 15.723,00 |
| 17.03.2025 | 19,32 | 19,66 | 19,24 | 19,60 | 2,19% | 12.628,00 |
| 14.03.2025 | 18,64 | 19,30 | 18,64 | 19,18 | 2,46% | 15.636,00 |
| 13.03.2025 | 18,84 | 18,86 | 18,54 | 18,72 | -0,74% | 8.488,00 |
| 12.03.2025 | 18,84 | 19,12 | 18,84 | 18,86 | 0,75% | 16.476,00 |
| 11.03.2025 | 19,00 | 19,12 | 18,56 | 18,72 | -1,47% | 19.337,00 |
| 10.03.2025 | 19,80 | 19,86 | 19,00 | 19,00 | -3,55% | 9.970,00 |
| 07.03.2025 | 19,74 | 19,84 | 19,52 | 19,70 | -0,71% | 7.791,00 |
| 06.03.2025 | 19,44 | 19,90 | 19,44 | 19,84 | 2,80% | 12.647,00 |
| 05.03.2025 | 19,04 | 19,52 | 19,04 | 19,30 | 1,79% | 19.324,00 |
| 04.03.2025 | 19,70 | 19,70 | 18,78 | 18,96 | -4,72% | 29.696,00 |
| 03.03.2025 | 20,00 | 20,10 | 19,80 | 19,90 | 0,00% | 16.944,00 |
| 28.02.2025 | 20,00 | 20,00 | 19,56 | 19,90 | -0,20% | 14.705,00 |
| 27.02.2025 | 20,10 | 20,10 | 19,84 | 19,94 | -0,80% | 11.157,00 |
| 26.02.2025 | 19,94 | 20,30 | 19,86 | 20,10 | 1,31% | 13.929,00 |
| 25.02.2025 | 20,25 | 20,25 | 19,80 | 19,84 | -1,78% | 25.933,00 |
| 24.02.2025 | 20,35 | 20,35 | 19,78 | 20,20 | 1,51% | 14.909,00 |
| 21.02.2025 | 20,05 | 20,65 | 19,88 | 19,90 | -0,40% | 13.396,00 |
| 20.02.2025 | 19,80 | 20,25 | 19,80 | 19,98 | 1,11% | 20.111,00 |
| 19.02.2025 | 19,98 | 20,05 | 19,70 | 19,76 | -1,20% | 21.847,00 |
| 18.02.2025 | 20,10 | 20,45 | 19,72 | 20,00 | -0,50% | 21.000,00 |
| 17.02.2025 | 19,94 | 20,10 | 19,60 | 20,10 | 1,01% | 26.768,00 |
| 14.02.2025 | 19,86 | 20,55 | 19,80 | 19,90 | 0,40% | 30.627,00 |
| 13.02.2025 | 20,25 | 20,25 | 19,76 | 19,82 | -1,39% | 21.998,00 |
| 12.02.2025 | 20,30 | 20,55 | 20,00 | 20,10 | -1,47% | 19.078,00 |
| 11.02.2025 | 20,60 | 20,60 | 20,10 | 20,40 | 0,00% | 21.041,00 |
| 10.02.2025 | 20,30 | 20,50 | 20,20 | 20,40 | 0,25% | 22.873,00 |
| 07.02.2025 | 20,50 | 20,70 | 20,35 | 20,35 | -1,21% | 10.269,00 |
| 06.02.2025 | 20,65 | 20,70 | 20,45 | 20,60 | 0,73% | 9.399,00 |
| 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 |