20,525€
-1,08%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,75 | 20,90 | 20,50 | 20,50 | -1,20% | 8.775,00 |
| 11.12.2025 | 20,75 | 20,90 | 20,60 | 20,75 | 0,24% | 3.817,00 |
| 10.12.2025 | 20,75 | 20,90 | 20,70 | 20,70 | -0,24% | 2.098,00 |
| 09.12.2025 | 20,80 | 20,85 | 20,70 | 20,75 | -1,19% | 8.882,00 |
| 08.12.2025 | 21,00 | 21,10 | 20,95 | 21,00 | -0,47% | 4.136,00 |
| 05.12.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 0,48% | 3.548,00 |
| 04.12.2025 | 21,00 | 21,20 | 20,90 | 21,00 | 0,48% | 5.436,00 |
| 03.12.2025 | 20,90 | 20,95 | 20,75 | 20,90 | 0,24% | 6.224,00 |
| 02.12.2025 | 21,05 | 21,05 | 20,75 | 20,85 | 0,24% | 9.374,00 |
| 01.12.2025 | 21,10 | 21,20 | 20,65 | 20,80 | -2,12% | 10.278,00 |
| 28.11.2025 | 20,95 | 21,25 | 20,85 | 21,25 | 0,95% | 11.402,00 |
| 27.11.2025 | 21,10 | 21,10 | 20,90 | 21,05 | 0,24% | 4.752,00 |
| 26.11.2025 | 21,00 | 21,10 | 20,85 | 21,00 | 0,24% | 9.168,00 |
| 25.11.2025 | 20,75 | 21,00 | 20,60 | 20,95 | 0,96% | 6.558,00 |
| 24.11.2025 | 20,70 | 21,00 | 20,55 | 20,75 | 1,22% | 15.200,00 |
| 21.11.2025 | 20,50 | 20,50 | 19,90 | 20,50 | 0,00% | 15.687,00 |
| 20.11.2025 | 20,55 | 20,75 | 20,45 | 20,50 | 0,00% | 8.686,00 |
| 19.11.2025 | 20,35 | 20,65 | 20,15 | 20,50 | 1,99% | 4.550,00 |
| 18.11.2025 | 20,25 | 20,30 | 20,05 | 20,10 | -1,23% | 11.060,00 |
| 17.11.2025 | 20,75 | 20,75 | 20,35 | 20,35 | -1,93% | 13.822,00 |
| 14.11.2025 | 20,70 | 20,90 | 20,35 | 20,75 | 0,00% | 23.339,00 |
| 13.11.2025 | 21,10 | 21,35 | 20,75 | 20,75 | -2,12% | 9.649,00 |
| 12.11.2025 | 21,30 | 21,50 | 21,10 | 21,20 | 0,47% | 9.191,00 |
| 11.11.2025 | 20,95 | 21,25 | 20,90 | 21,10 | 0,72% | 4.835,00 |
| 10.11.2025 | 20,80 | 21,40 | 20,80 | 20,95 | 0,72% | 9.332,00 |
| 07.11.2025 | 21,45 | 21,45 | 20,80 | 20,80 | -1,65% | 20.920,00 |
| 06.11.2025 | 21,30 | 21,45 | 21,10 | 21,15 | -0,47% | 13.408,00 |
| 05.11.2025 | 21,35 | 21,40 | 21,20 | 21,25 | -0,47% | 4.204,00 |
| 04.11.2025 | 21,35 | 21,60 | 21,20 | 21,35 | 0,00% | 15.520,00 |
| 03.11.2025 | 22,05 | 22,15 | 21,35 | 21,35 | -2,95% | 27.977,00 |
| 31.10.2025 | 22,10 | 22,25 | 21,90 | 22,00 | -0,90% | 9.996,00 |
| 30.10.2025 | 22,60 | 22,60 | 22,15 | 22,20 | -0,67% | 15.393,00 |
| 29.10.2025 | 22,65 | 22,65 | 22,05 | 22,35 | -0,67% | 15.280,00 |
| 28.10.2025 | 22,60 | 22,70 | 22,15 | 22,50 | 0,22% | 14.546,00 |
| 27.10.2025 | 22,20 | 22,95 | 22,20 | 22,45 | 1,58% | 24.244,00 |
| 24.10.2025 | 22,15 | 22,25 | 22,00 | 22,10 | 0,45% | 12.039,00 |
| 23.10.2025 | 22,00 | 22,25 | 22,00 | 22,00 | 0,23% | 13.321,00 |
| 22.10.2025 | 22,00 | 22,35 | 21,65 | 21,95 | -3,09% | 57.685,00 |
| 21.10.2025 | 22,70 | 23,00 | 22,50 | 22,65 | -0,66% | 15.470,00 |
| 20.10.2025 | 23,80 | 23,80 | 22,20 | 22,80 | -2,77% | 43.935,00 |
| 17.10.2025 | 23,80 | 23,85 | 22,55 | 23,45 | -1,47% | 67.349,00 |
| 16.10.2025 | 23,30 | 24,10 | 22,80 | 23,80 | 6,73% | 202.541,00 |
| 15.10.2025 | 21,60 | 22,35 | 21,50 | 22,30 | 4,94% | 30.998,00 |
| 14.10.2025 | 21,55 | 21,70 | 21,15 | 21,25 | -1,62% | 14.014,00 |
| 13.10.2025 | 21,40 | 21,90 | 21,35 | 21,60 | 1,17% | 13.111,00 |
| 10.10.2025 | 21,90 | 22,75 | 21,35 | 21,35 | -2,06% | 31.674,00 |
| 09.10.2025 | 21,80 | 22,10 | 21,70 | 21,80 | 0,93% | 13.994,00 |
| 08.10.2025 | 21,70 | 22,00 | 21,35 | 21,60 | -0,46% | 20.005,00 |
| 07.10.2025 | 21,95 | 22,20 | 21,70 | 21,70 | -1,14% | 17.115,00 |
| 06.10.2025 | 22,25 | 22,30 | 21,80 | 21,95 | -2,23% | 27.306,00 |
| 03.10.2025 | 22,40 | 22,45 | 22,10 | 22,45 | 0,22% | 11.703,00 |
| 02.10.2025 | 23,45 | 23,65 | 22,35 | 22,40 | -3,86% | 31.198,00 |
| 01.10.2025 | 22,80 | 23,40 | 22,55 | 23,30 | 3,10% | 45.769,00 |
| 30.09.2025 | 22,10 | 22,75 | 21,80 | 22,60 | 2,49% | 23.327,00 |
| 29.09.2025 | 21,60 | 22,10 | 21,60 | 22,05 | 2,80% | 10.976,00 |
| 26.09.2025 | 22,00 | 22,15 | 21,45 | 21,45 | -2,50% | 17.312,00 |
| 25.09.2025 | 22,60 | 22,60 | 21,90 | 22,00 | -2,65% | 19.677,00 |
| 24.09.2025 | 22,30 | 23,05 | 22,30 | 22,60 | 1,35% | 50.362,00 |
| 23.09.2025 | 22,45 | 22,55 | 22,20 | 22,30 | 0,90% | 14.304,00 |
| 22.09.2025 | 22,50 | 22,55 | 22,10 | 22,10 | 0,45% | 20.778,00 |
| 19.09.2025 | 21,90 | 22,25 | 21,85 | 22,00 | 1,15% | 33.342,00 |
| 18.09.2025 | 21,65 | 21,90 | 21,50 | 21,75 | 1,40% | 20.245,00 |
| 17.09.2025 | 21,20 | 21,60 | 21,20 | 21,45 | 0,94% | 9.366,00 |
| 16.09.2025 | 21,00 | 21,45 | 20,85 | 21,25 | 0,00% | 19.010,00 |
| 15.09.2025 | 21,15 | 21,60 | 21,15 | 21,25 | 0,71% | 18.351,00 |
| 12.09.2025 | 20,70 | 21,15 | 20,65 | 21,10 | 2,18% | 14.855,00 |
| 11.09.2025 | 20,95 | 21,00 | 20,65 | 20,65 | -0,24% | 4.062,00 |
| 10.09.2025 | 20,65 | 20,95 | 20,65 | 20,70 | 0,49% | 7.018,00 |
| 09.09.2025 | 21,05 | 21,25 | 20,55 | 20,60 | -2,37% | 12.109,00 |
| 08.09.2025 | 20,75 | 21,20 | 20,60 | 21,10 | 2,68% | 7.656,00 |
| 05.09.2025 | 20,65 | 20,90 | 20,50 | 20,55 | 0,00% | 9.570,00 |
| 04.09.2025 | 20,50 | 20,70 | 20,45 | 20,55 | 0,00% | 8.377,00 |
| 03.09.2025 | 20,60 | 20,80 | 20,35 | 20,55 | 0,49% | 12.310,00 |
| 02.09.2025 | 20,60 | 20,70 | 20,30 | 20,45 | -0,73% | 20.937,00 |
| 01.09.2025 | 20,85 | 21,10 | 20,55 | 20,60 | -1,67% | 22.557,00 |
| 29.08.2025 | 21,00 | 21,15 | 20,80 | 20,95 | -0,24% | 13.246,00 |
| 28.08.2025 | 21,15 | 21,25 | 21,00 | 21,00 | -0,24% | 9.188,00 |
| 27.08.2025 | 20,95 | 21,20 | 20,90 | 21,05 | 0,48% | 17.843,00 |
| 26.08.2025 | 21,25 | 21,40 | 20,95 | 20,95 | -1,64% | 21.854,00 |
| 25.08.2025 | 21,60 | 21,75 | 21,30 | 21,30 | -1,84% | 12.286,00 |
| 22.08.2025 | 21,35 | 21,85 | 21,35 | 21,70 | 1,17% | 15.980,00 |
| 21.08.2025 | 21,95 | 21,95 | 21,45 | 21,45 | -1,61% | 17.463,00 |
| 20.08.2025 | 22,05 | 22,15 | 21,60 | 21,80 | -1,80% | 23.533,00 |
| 19.08.2025 | 22,30 | 22,60 | 22,20 | 22,20 | -1,33% | 18.822,00 |
| 18.08.2025 | 22,75 | 23,20 | 21,95 | 22,50 | -0,22% | 28.162,00 |
| 15.08.2025 | 22,65 | 22,95 | 22,15 | 22,55 | -3,01% | 45.387,00 |
| 14.08.2025 | 22,45 | 24,00 | 20,90 | 23,25 | 3,56% | 151.369,00 |
| 13.08.2025 | 21,60 | 22,50 | 21,60 | 22,45 | 4,91% | 37.907,00 |
| 12.08.2025 | 21,15 | 21,80 | 21,15 | 21,40 | 1,18% | 8.498,00 |
| 11.08.2025 | 21,85 | 22,15 | 21,15 | 21,15 | -3,20% | 16.816,00 |
| 08.08.2025 | 22,00 | 22,15 | 21,80 | 21,85 | -0,68% | 7.755,00 |
| 07.08.2025 | 21,30 | 22,15 | 21,15 | 22,00 | 5,01% | 27.119,00 |
| 06.08.2025 | 21,40 | 21,40 | 20,95 | 20,95 | -0,24% | 8.878,00 |
| 05.08.2025 | 20,85 | 21,05 | 20,75 | 21,00 | 0,96% | 8.466,00 |
| 04.08.2025 | 20,50 | 20,85 | 20,50 | 20,80 | 1,46% | 7.181,00 |
| 01.08.2025 | 21,20 | 21,20 | 20,50 | 20,50 | -2,61% | 19.896,00 |
| 31.07.2025 | 21,55 | 22,50 | 21,05 | 21,05 | -1,17% | 31.420,00 |
| 30.07.2025 | 21,60 | 21,65 | 21,30 | 21,30 | -0,93% | 9.965,00 |
| 29.07.2025 | 22,20 | 22,35 | 21,50 | 21,50 | -3,15% | 17.831,00 |
| 28.07.2025 | 22,85 | 23,05 | 22,20 | 22,20 | -1,11% | 32.685,00 |