ING Bank N.V. Fastned B.V.
[ISIN: NL0013654809]
Aktienkurse
16,690€ -6,13%
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
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
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