18,020€
-0,22%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2024 | 16,98 | 17,16 | 16,62 | 16,70 | -3,13% | 18.614,00 |
| 13.09.2024 | 16,80 | 17,24 | 16,78 | 17,24 | 2,74% | 27.279,00 |
| 12.09.2024 | 16,50 | 16,96 | 16,48 | 16,78 | 2,94% | 26.808,00 |
| 11.09.2024 | 16,00 | 16,96 | 16,00 | 16,30 | 1,88% | 26.353,00 |
| 10.09.2024 | 15,82 | 16,20 | 15,80 | 16,00 | 1,01% | 15.398,00 |
| 09.09.2024 | 15,80 | 15,98 | 15,78 | 15,84 | 0,76% | 13.144,00 |
| 06.09.2024 | 16,20 | 16,20 | 15,64 | 15,72 | -2,12% | 38.453,00 |
| 05.09.2024 | 15,56 | 16,24 | 15,56 | 16,06 | 2,82% | 17.856,00 |
| 04.09.2024 | 15,70 | 15,84 | 15,50 | 15,62 | -2,74% | 22.496,00 |
| 03.09.2024 | 15,84 | 16,54 | 15,84 | 16,06 | 2,55% | 59.241,00 |
| 02.09.2024 | 15,38 | 15,74 | 15,02 | 15,66 | 3,43% | 20.694,00 |
| 30.08.2024 | 15,46 | 15,60 | 15,14 | 15,14 | -0,53% | 219.402,00 |
| 29.08.2024 | 14,98 | 15,34 | 14,98 | 15,22 | 1,06% | 24.305,00 |
| 28.08.2024 | 15,62 | 15,62 | 14,54 | 15,06 | -3,83% | 53.702,00 |
| 27.08.2024 | 16,22 | 16,36 | 15,66 | 15,66 | -2,97% | 41.817,00 |
| 26.08.2024 | 16,50 | 16,60 | 16,14 | 16,14 | -1,94% | 26.649,00 |
| 23.08.2024 | 16,52 | 16,74 | 16,22 | 16,46 | 1,48% | 25.699,00 |
| 22.08.2024 | 16,32 | 16,50 | 16,22 | 16,22 | -0,98% | 24.783,00 |
| 21.08.2024 | 16,70 | 16,88 | 16,24 | 16,38 | -1,80% | 44.198,00 |
| 20.08.2024 | 17,48 | 17,48 | 16,66 | 16,68 | -5,33% | 69.805,00 |
| 19.08.2024 | 17,00 | 17,62 | 16,86 | 17,62 | 5,51% | 56.894,00 |
| 16.08.2024 | 17,04 | 17,14 | 16,30 | 16,70 | -0,12% | 74.313,00 |
| 15.08.2024 | 16,46 | 16,90 | 16,10 | 16,72 | 1,70% | 72.048,00 |
| 14.08.2024 | 16,48 | 16,48 | 16,02 | 16,44 | -0,24% | 12.239,00 |
| 13.08.2024 | 16,06 | 16,48 | 15,84 | 16,48 | 2,62% | 17.283,00 |
| 12.08.2024 | 16,52 | 16,64 | 16,06 | 16,06 | -1,47% | 16.408,00 |
| 09.08.2024 | 16,28 | 16,44 | 15,94 | 16,30 | 0,99% | 16.318,00 |
| 08.08.2024 | 16,20 | 16,48 | 15,84 | 16,14 | -1,22% | 15.084,00 |
| 07.08.2024 | 16,10 | 16,60 | 16,02 | 16,34 | 1,49% | 14.611,00 |
| 06.08.2024 | 16,08 | 16,32 | 15,50 | 16,10 | 1,77% | 11.989,00 |
| 05.08.2024 | 16,04 | 16,10 | 15,02 | 15,82 | -2,71% | 35.256,00 |
| 02.08.2024 | 16,58 | 16,60 | 16,20 | 16,26 | -2,98% | 12.053,00 |
| 01.08.2024 | 17,52 | 17,78 | 16,72 | 16,76 | -3,12% | 15.830,00 |
| 31.07.2024 | 17,44 | 17,76 | 17,20 | 17,30 | -0,23% | 17.023,00 |
| 30.07.2024 | 16,88 | 17,56 | 16,88 | 17,34 | 3,21% | 8.157,00 |
| 29.07.2024 | 17,10 | 17,92 | 16,80 | 16,80 | -0,47% | 33.053,00 |
| 26.07.2024 | 16,78 | 17,20 | 16,76 | 16,88 | -0,24% | 7.739,00 |
| 25.07.2024 | 16,76 | 16,92 | 16,50 | 16,92 | 1,81% | 7.869,00 |
| 24.07.2024 | 16,80 | 16,88 | 16,54 | 16,62 | -1,31% | 9.523,00 |
| 23.07.2024 | 17,00 | 17,14 | 16,84 | 16,84 | -1,06% | 8.147,00 |
| 22.07.2024 | 16,94 | 17,30 | 16,86 | 17,02 | 0,59% | 7.892,00 |
| 19.07.2024 | 17,52 | 17,52 | 16,92 | 16,92 | -3,42% | 9.880,00 |
| 18.07.2024 | 16,90 | 17,58 | 16,82 | 17,52 | 4,41% | 18.408,00 |
| 17.07.2024 | 16,90 | 16,90 | 16,66 | 16,78 | -0,94% | 8.627,00 |
| 16.07.2024 | 16,64 | 17,00 | 16,64 | 16,94 | 1,93% | 14.814,00 |
| 15.07.2024 | 16,76 | 17,08 | 16,62 | 16,62 | -1,31% | 17.636,00 |
| 12.07.2024 | 17,04 | 17,10 | 16,60 | 16,84 | -0,71% | 15.372,00 |
| 11.07.2024 | 16,84 | 17,20 | 16,76 | 16,96 | 1,80% | 19.168,00 |
| 10.07.2024 | 16,76 | 16,96 | 16,60 | 16,66 | -0,24% | 15.281,00 |
| 09.07.2024 | 17,00 | 17,02 | 16,54 | 16,70 | -1,65% | 22.150,00 |
| 08.07.2024 | 16,48 | 17,60 | 16,38 | 16,98 | 3,41% | 56.082,00 |
| 05.07.2024 | 16,06 | 16,56 | 16,00 | 16,42 | 2,63% | 21.609,00 |
| 04.07.2024 | 16,70 | 16,84 | 15,92 | 16,00 | -3,50% | 26.107,00 |
| 03.07.2024 | 16,30 | 16,62 | 16,02 | 16,58 | 1,59% | 23.452,00 |
| 02.07.2024 | 16,86 | 16,86 | 16,26 | 16,32 | -3,20% | 32.812,00 |
| 01.07.2024 | 17,28 | 17,56 | 16,84 | 16,86 | -2,43% | 28.055,00 |
| 28.06.2024 | 17,96 | 18,18 | 17,28 | 17,28 | -3,46% | 20.163,00 |
| 27.06.2024 | 18,50 | 18,50 | 17,72 | 17,90 | -3,24% | 19.866,00 |
| 26.06.2024 | 19,30 | 19,56 | 18,50 | 18,50 | -4,15% | 24.243,00 |
| 25.06.2024 | 19,40 | 19,58 | 19,26 | 19,30 | -0,72% | 8.586,00 |
| 24.06.2024 | 19,82 | 20,10 | 19,44 | 19,44 | -1,32% | 20.510,00 |
| 21.06.2024 | 20,00 | 20,20 | 19,38 | 19,70 | -1,50% | 27.261,00 |
| 20.06.2024 | 18,94 | 20,00 | 18,86 | 20,00 | 5,26% | 29.346,00 |
| 19.06.2024 | 19,42 | 19,42 | 18,70 | 19,00 | -2,16% | 32.042,00 |
| 18.06.2024 | 19,80 | 19,80 | 19,42 | 19,42 | -1,42% | 22.827,00 |
| 17.06.2024 | 20,45 | 20,55 | 19,70 | 19,70 | -2,96% | 23.709,00 |
| 14.06.2024 | 21,00 | 21,00 | 20,05 | 20,30 | -2,64% | 28.112,00 |
| 13.06.2024 | 21,45 | 21,55 | 20,85 | 20,85 | -3,25% | 17.982,00 |
| 12.06.2024 | 21,80 | 21,80 | 21,25 | 21,55 | -1,15% | 12.773,00 |
| 11.06.2024 | 22,20 | 22,20 | 21,75 | 21,80 | -1,80% | 7.069,00 |
| 10.06.2024 | 22,05 | 22,30 | 21,75 | 22,20 | 0,68% | 13.580,00 |
| 07.06.2024 | 22,05 | 22,40 | 22,00 | 22,05 | 0,00% | 4.916,00 |
| 06.06.2024 | 22,70 | 22,70 | 21,85 | 22,05 | -2,86% | 17.721,00 |
| 05.06.2024 | 22,50 | 22,90 | 22,45 | 22,70 | 0,89% | 8.400,00 |
| 04.06.2024 | 22,45 | 22,65 | 22,25 | 22,50 | -0,44% | 8.883,00 |
| 03.06.2024 | 22,60 | 22,80 | 22,30 | 22,60 | 0,00% | 10.013,00 |
| 31.05.2024 | 22,40 | 22,60 | 22,05 | 22,60 | 1,35% | 35.419,00 |
| 30.05.2024 | 21,80 | 22,30 | 21,70 | 22,30 | 3,48% | 16.203,00 |
| 29.05.2024 | 21,70 | 21,95 | 21,45 | 21,55 | 0,23% | 12.738,00 |
| 28.05.2024 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | 21.628,00 |
| 27.05.2024 | 21,80 | 22,00 | 21,70 | 22,00 | 1,38% | 8.235,00 |
| 24.05.2024 | 21,70 | 22,00 | 21,70 | 21,70 | -0,91% | 13.070,00 |
| 23.05.2024 | 22,55 | 22,60 | 21,70 | 21,90 | -2,88% | 14.819,00 |
| 22.05.2024 | 22,60 | 22,65 | 22,50 | 22,55 | 0,67% | 4.828,00 |
| 21.05.2024 | 23,10 | 23,10 | 22,30 | 22,40 | -3,86% | 16.051,00 |
| 20.05.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,22% | 3.159,00 |
| 17.05.2024 | 23,50 | 23,50 | 23,00 | 23,25 | -0,21% | 11.454,00 |
| 16.05.2024 | 23,30 | 23,40 | 23,10 | 23,30 | 1,30% | 4.672,00 |
| 15.05.2024 | 23,30 | 23,40 | 22,95 | 23,00 | -1,29% | 6.255,00 |
| 14.05.2024 | 22,80 | 23,35 | 22,80 | 23,30 | 1,53% | 9.784,00 |
| 13.05.2024 | 23,10 | 23,25 | 22,75 | 22,95 | -1,71% | 8.524,00 |
| 10.05.2024 | 23,15 | 23,35 | 23,10 | 23,35 | 0,86% | 4.989,00 |
| 09.05.2024 | 22,95 | 23,25 | 22,95 | 23,15 | 0,65% | 6.660,00 |
| 08.05.2024 | 23,05 | 23,15 | 22,90 | 23,00 | -0,22% | 11.829,00 |
| 07.05.2024 | 23,35 | 23,50 | 23,05 | 23,05 | -0,86% | 10.500,00 |
| 06.05.2024 | 23,05 | 23,40 | 22,85 | 23,25 | -0,43% | 9.006,00 |
| 03.05.2024 | 23,20 | 23,40 | 23,00 | 23,35 | 0,65% | 13.258,00 |
| 02.05.2024 | 23,00 | 23,35 | 22,85 | 23,20 | 0,87% | 11.457,00 |