33,350€
-1,48%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 33,88 | 34,00 | 33,18 | 33,35 | -1,48% | - |
| 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 |
| 25.06.2026 | 28,45 | 28,45 | 27,70 | 28,20 | 0,71% | 13.757,00 |
| 24.06.2026 | 28,20 | 28,70 | 27,70 | 28,00 | 0,72% | 44.415,00 |
| 23.06.2026 | 27,00 | 28,50 | 26,55 | 27,80 | 2,96% | 43.957,00 |
| 22.06.2026 | 28,10 | 28,15 | 26,60 | 27,00 | -3,05% | 35.582,00 |
| 19.06.2026 | 28,80 | 28,80 | 27,60 | 27,85 | -3,80% | 64.636,00 |
| 18.06.2026 | 30,30 | 30,45 | 28,65 | 28,95 | -3,98% | 59.975,00 |
| 17.06.2026 | 31,40 | 31,55 | 30,15 | 30,15 | -4,74% | 35.471,00 |
| 16.06.2026 | 32,20 | 32,55 | 31,35 | 31,65 | -1,56% | 15.634,00 |
| 15.06.2026 | 33,20 | 33,45 | 32,15 | 32,15 | -2,72% | 14.639,00 |
| 12.06.2026 | 33,50 | 33,75 | 32,85 | 33,05 | -1,20% | 23.568,00 |
| 11.06.2026 | 31,25 | 33,50 | 30,55 | 33,45 | 4,21% | 51.728,00 |
| 10.06.2026 | 33,00 | 33,10 | 32,10 | 32,10 | -1,98% | 20.971,00 |
| 09.06.2026 | 33,10 | 33,70 | 32,75 | 32,75 | -2,53% | 19.922,00 |
| 08.06.2026 | 33,20 | 34,20 | 33,00 | 33,60 | -1,03% | 20.277,00 |
| 05.06.2026 | 34,35 | 35,60 | 33,75 | 33,95 | -0,15% | 30.160,00 |
| 04.06.2026 | 34,60 | 34,60 | 33,00 | 34,00 | -1,45% | 38.988,00 |
| 03.06.2026 | 35,95 | 36,30 | 34,35 | 34,50 | -4,43% | 32.719,00 |
| 02.06.2026 | 36,05 | 36,90 | 35,90 | 36,10 | 0,56% | 18.152,00 |
| 01.06.2026 | 36,15 | 37,10 | 35,60 | 35,90 | -1,78% | 33.691,00 |
| 29.05.2026 | 35,60 | 36,95 | 35,45 | 36,55 | 3,84% | 26.276,00 |
| 28.05.2026 | 34,90 | 35,70 | 34,70 | 35,20 | -0,98% | 45.125,00 |
| 27.05.2026 | 37,00 | 37,60 | 34,05 | 35,55 | -4,44% | 68.199,00 |
| 26.05.2026 | 37,20 | 37,70 | 36,80 | 37,20 | -2,49% | 35.588,00 |
| 25.05.2026 | 36,60 | 38,60 | 36,40 | 38,15 | 3,53% | 46.389,00 |
| 22.05.2026 | 34,95 | 37,40 | 34,65 | 36,85 | 6,66% | 103.595,00 |
| 21.05.2026 | 31,95 | 34,55 | 31,75 | 34,55 | 7,97% | 62.911,00 |
| 20.05.2026 | 31,25 | 32,30 | 31,15 | 32,00 | 3,23% | 41.565,00 |
| 19.05.2026 | 31,25 | 31,60 | 30,90 | 31,00 | -0,80% | 25.991,00 |
| 18.05.2026 | 30,30 | 31,40 | 30,10 | 31,25 | 3,99% | 32.833,00 |
| 15.05.2026 | 30,50 | 30,65 | 29,55 | 30,05 | -2,12% | 34.325,00 |
| 14.05.2026 | 29,40 | 31,25 | 29,40 | 30,70 | 4,78% | 80.774,00 |
| 13.05.2026 | 28,50 | 29,35 | 28,45 | 29,30 | 4,27% | 21.449,00 |
| 12.05.2026 | 28,10 | 28,90 | 28,00 | 28,10 | 0,00% | 10.978,00 |
| 11.05.2026 | 28,40 | 28,70 | 28,00 | 28,10 | -1,06% | 9.076,00 |
| 08.05.2026 | 28,85 | 29,05 | 28,40 | 28,40 | -1,90% | 8.634,00 |
| 07.05.2026 | 29,10 | 29,60 | 28,95 | 28,95 | -0,34% | 17.201,00 |
| 06.05.2026 | 28,70 | 29,40 | 28,65 | 29,05 | 1,40% | 11.005,00 |
| 05.05.2026 | 28,05 | 28,65 | 27,65 | 28,65 | 2,32% | 21.161,00 |
| 04.05.2026 | 28,55 | 29,45 | 28,00 | 28,00 | -1,75% | 26.044,00 |
| 30.04.2026 | 28,70 | 29,35 | 28,50 | 28,50 | -0,18% | 13.055,00 |
| 29.04.2026 | 28,45 | 29,00 | 28,45 | 28,55 | 0,18% | 11.376,00 |
| 28.04.2026 | 29,85 | 30,00 | 28,50 | 28,50 | -5,00% | 16.226,00 |
| 27.04.2026 | 28,70 | 30,10 | 28,00 | 30,00 | 3,45% | 34.171,00 |
| 24.04.2026 | 29,45 | 29,50 | 28,90 | 29,00 | -0,85% | 17.403,00 |
| 23.04.2026 | 29,35 | 29,75 | 28,95 | 29,25 | -0,85% | 25.766,00 |
| 22.04.2026 | 30,00 | 30,00 | 28,80 | 29,50 | -1,01% | 54.831,00 |
| 21.04.2026 | 28,55 | 30,50 | 28,55 | 29,80 | 5,11% | 117.993,00 |
| 20.04.2026 | 28,00 | 28,90 | 27,50 | 28,35 | 5,59% | 108.262,00 |
| 17.04.2026 | 25,00 | 26,90 | 25,00 | 26,85 | 8,70% | 103.741,00 |
| 16.04.2026 | 24,00 | 24,70 | 23,15 | 24,70 | 4,00% | 86.335,00 |
| 15.04.2026 | 23,50 | 23,80 | 23,35 | 23,75 | 1,50% | 19.169,00 |
| 14.04.2026 | 23,25 | 23,50 | 23,15 | 23,40 | 1,08% | 14.859,00 |
| 13.04.2026 | 22,90 | 23,15 | 22,45 | 23,15 | 1,09% | 15.658,00 |
| 10.04.2026 | 22,60 | 23,10 | 22,60 | 22,90 | 2,23% | 17.815,00 |
| 09.04.2026 | 22,60 | 22,75 | 22,40 | 22,40 | -0,67% | 5.786,00 |
| 08.04.2026 | 22,80 | 22,85 | 22,55 | 22,55 | 0,45% | 17.736,00 |
| 07.04.2026 | 22,20 | 22,50 | 22,05 | 22,45 | 1,13% | 17.973,00 |
| 02.04.2026 | 22,00 | 22,20 | 21,85 | 22,20 | 0,91% | 8.824,00 |
| 01.04.2026 | 22,00 | 22,00 | 21,90 | 22,00 | 0,23% | 7.769,00 |
| 31.03.2026 | 21,50 | 21,95 | 21,50 | 21,95 | 1,62% | 5.622,00 |
| 30.03.2026 | 21,45 | 21,85 | 21,45 | 21,60 | -0,46% | 4.534,00 |
| 27.03.2026 | 21,90 | 21,90 | 21,40 | 21,70 | -1,14% | 7.422,00 |
| 26.03.2026 | 21,80 | 22,00 | 21,75 | 21,95 | 0,00% | 7.772,00 |
| 25.03.2026 | 21,75 | 22,20 | 21,55 | 21,95 | 0,92% | 19.855,00 |
| 24.03.2026 | 21,60 | 21,75 | 21,35 | 21,75 | 0,46% | 7.030,00 |
| 23.03.2026 | 21,20 | 21,65 | 20,50 | 21,65 | 1,64% | 21.201,00 |
| 20.03.2026 | 21,50 | 21,75 | 21,30 | 21,30 | 0,00% | 14.418,00 |
| 19.03.2026 | 21,25 | 21,40 | 21,00 | 21,30 | 0,24% | 12.607,00 |
| 18.03.2026 | 21,30 | 21,55 | 21,15 | 21,25 | 0,47% | 8.520,00 |
| 17.03.2026 | 21,20 | 21,30 | 21,10 | 21,15 | -0,70% | 1.711,00 |
| 16.03.2026 | 21,50 | 21,50 | 21,20 | 21,30 | 0,47% | 2.587,00 |
| 13.03.2026 | 21,20 | 21,45 | 21,05 | 21,20 | -0,24% | 3.503,00 |
| 12.03.2026 | 21,50 | 21,50 | 21,25 | 21,25 | -1,16% | 4.965,00 |
| 11.03.2026 | 21,45 | 21,55 | 21,30 | 21,50 | 0,23% | 4.847,00 |