20,775€
-1,07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 22,35 | 22,60 | 22,15 | 22,45 | 0,67% | 9.879,00 |
| 24.07.2025 | 22,05 | 22,85 | 22,05 | 22,30 | 0,00% | 8.051,00 |
| 23.07.2025 | 22,35 | 22,55 | 22,25 | 22,30 | 0,45% | 6.092,00 |
| 22.07.2025 | 22,40 | 22,40 | 21,90 | 22,20 | -0,45% | 13.634,00 |
| 21.07.2025 | 22,45 | 22,65 | 22,25 | 22,30 | -0,45% | 9.035,00 |
| 18.07.2025 | 22,90 | 22,95 | 22,40 | 22,40 | -1,75% | 14.483,00 |
| 17.07.2025 | 22,85 | 23,35 | 22,65 | 22,80 | 0,66% | 16.348,00 |
| 16.07.2025 | 23,40 | 23,40 | 22,65 | 22,65 | -2,58% | 20.127,00 |
| 15.07.2025 | 22,10 | 23,50 | 22,10 | 23,25 | 5,92% | 41.150,00 |
| 14.07.2025 | 22,15 | 22,25 | 21,80 | 21,95 | -1,13% | 9.041,00 |
| 11.07.2025 | 22,95 | 23,15 | 22,20 | 22,20 | -3,69% | 34.939,00 |
| 10.07.2025 | 21,20 | 23,30 | 21,20 | 23,05 | 8,47% | 72.645,00 |
| 09.07.2025 | 21,50 | 21,50 | 21,20 | 21,25 | -1,16% | 10.762,00 |
| 08.07.2025 | 21,55 | 21,70 | 21,35 | 21,50 | 0,70% | 8.695,00 |
| 07.07.2025 | 21,75 | 21,80 | 21,25 | 21,35 | -2,73% | 9.330,00 |
| 04.07.2025 | 21,90 | 22,20 | 21,50 | 21,95 | 0,23% | 9.592,00 |
| 03.07.2025 | 22,45 | 22,45 | 21,85 | 21,90 | -2,45% | 24.685,00 |
| 02.07.2025 | 20,40 | 22,50 | 20,35 | 22,45 | 10,86% | 84.948,00 |
| 01.07.2025 | 20,80 | 20,80 | 20,20 | 20,25 | -2,17% | 12.598,00 |
| 30.06.2025 | 21,00 | 21,20 | 20,60 | 20,70 | -1,19% | 14.489,00 |
| 27.06.2025 | 20,40 | 21,55 | 20,30 | 20,95 | 3,71% | 36.027,00 |
| 26.06.2025 | 20,50 | 20,60 | 20,10 | 20,20 | -1,46% | 17.749,00 |
| 25.06.2025 | 20,60 | 20,95 | 20,40 | 20,50 | 0,00% | 20.497,00 |
| 24.06.2025 | 20,50 | 20,60 | 20,25 | 20,50 | 2,24% | 12.697,00 |
| 23.06.2025 | 21,05 | 21,05 | 20,00 | 20,05 | -4,30% | 30.800,00 |
| 20.06.2025 | 21,00 | 21,35 | 20,95 | 20,95 | 0,00% | 9.620,00 |
| 19.06.2025 | 21,50 | 21,50 | 20,90 | 20,95 | -2,10% | 10.766,00 |
| 18.06.2025 | 21,65 | 21,70 | 21,35 | 21,40 | -1,15% | 5.743,00 |
| 17.06.2025 | 22,30 | 22,35 | 21,65 | 21,65 | -2,91% | 11.823,00 |
| 16.06.2025 | 21,00 | 22,60 | 21,00 | 22,30 | 6,95% | 48.765,00 |
| 13.06.2025 | 21,45 | 21,45 | 20,85 | 20,85 | -3,70% | 13.806,00 |
| 12.06.2025 | 21,95 | 21,95 | 20,75 | 21,65 | -1,59% | 26.977,00 |
| 11.06.2025 | 21,55 | 22,20 | 21,40 | 22,00 | 2,09% | 22.632,00 |
| 10.06.2025 | 21,20 | 21,65 | 21,20 | 21,55 | 1,41% | 15.471,00 |
| 09.06.2025 | 20,85 | 21,40 | 20,85 | 21,25 | 1,92% | 10.699,00 |
| 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 |