20,950€
0,72%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,88 | 21,08 | 20,88 | 20,95 | 0,72% | - |
| 13.02.2026 | 20,70 | 21,10 | 20,60 | 20,80 | 0,97% | 8.242,00 |
| 12.02.2026 | 21,15 | 21,15 | 20,60 | 20,60 | -2,14% | 12.157,00 |
| 11.02.2026 | 21,50 | 21,50 | 21,05 | 21,05 | -1,17% | 6.598,00 |
| 10.02.2026 | 20,95 | 21,40 | 20,95 | 21,30 | 1,43% | 5.411,00 |
| 09.02.2026 | 21,35 | 21,50 | 20,90 | 21,00 | -1,18% | 8.631,00 |
| 06.02.2026 | 21,00 | 21,40 | 20,90 | 21,25 | 0,71% | 11.033,00 |
| 05.02.2026 | 21,30 | 21,30 | 20,90 | 21,10 | -0,24% | 8.324,00 |
| 04.02.2026 | 21,05 | 21,30 | 21,05 | 21,15 | 0,71% | 5.205,00 |
| 03.02.2026 | 21,35 | 21,55 | 20,95 | 21,00 | -2,33% | 22.203,00 |
| 02.02.2026 | 21,85 | 21,85 | 21,15 | 21,50 | -2,05% | 16.117,00 |
| 30.01.2026 | 21,85 | 21,95 | 21,70 | 21,95 | 0,69% | 15.159,00 |
| 29.01.2026 | 22,30 | 22,30 | 21,80 | 21,80 | -1,80% | 11.182,00 |
| 28.01.2026 | 22,08 | 22,38 | 22,08 | 22,20 | 0,23% | - |
| 27.01.2026 | 22,30 | 22,45 | 22,05 | 22,15 | 0,00% | 15.566,00 |
| 26.01.2026 | 22,80 | 22,95 | 22,15 | 22,15 | -3,70% | 30.861,00 |
| 23.01.2026 | 23,00 | 23,05 | 22,80 | 23,00 | 1,77% | 55.514,00 |
| 22.01.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 1,57% | 11.565,00 |
| 21.01.2026 | 22,05 | 22,30 | 21,75 | 22,25 | 0,91% | 15.872,00 |
| 20.01.2026 | 22,10 | 22,20 | 21,85 | 22,05 | -1,34% | 12.959,00 |
| 19.01.2026 | 22,45 | 22,50 | 21,95 | 22,35 | -1,32% | 18.807,00 |
| 16.01.2026 | 22,70 | 23,20 | 22,25 | 22,65 | 1,57% | 64.029,00 |
| 15.01.2026 | 23,25 | 23,40 | 21,80 | 22,30 | -1,55% | 97.026,00 |
| 14.01.2026 | 22,40 | 22,65 | 22,10 | 22,65 | 0,89% | 17.903,00 |
| 13.01.2026 | 22,15 | 22,60 | 22,00 | 22,45 | 1,13% | 29.428,00 |
| 12.01.2026 | 22,05 | 22,50 | 22,05 | 22,20 | 1,60% | 22.122,00 |
| 09.01.2026 | 21,60 | 22,10 | 21,60 | 21,85 | 0,92% | 15.544,00 |
| 08.01.2026 | 22,00 | 22,05 | 21,50 | 21,65 | -1,14% | 11.045,00 |
| 07.01.2026 | 21,80 | 22,00 | 21,60 | 21,90 | 1,39% | 19.496,00 |
| 06.01.2026 | 21,40 | 21,80 | 21,15 | 21,60 | 1,17% | 31.032,00 |
| 05.01.2026 | 21,00 | 21,40 | 20,85 | 21,35 | 3,14% | 26.585,00 |
| 02.01.2026 | 20,25 | 20,80 | 20,25 | 20,70 | 1,47% | 11.824,00 |
| 31.12.2025 | 20,30 | 20,40 | 20,20 | 20,40 | 0,49% | 4.806,00 |
| 30.12.2025 | 20,30 | 20,35 | 20,10 | 20,30 | 0,50% | 11.188,00 |
| 29.12.2025 | 20,00 | 20,35 | 19,88 | 20,20 | 1,00% | 16.762,00 |
| 24.12.2025 | 20,00 | 20,10 | 20,00 | 20,00 | 0,10% | 3.081,00 |
| 23.12.2025 | 20,10 | 20,20 | 19,96 | 19,98 | -0,60% | 10.115,00 |
| 22.12.2025 | 20,25 | 20,35 | 20,05 | 20,10 | -1,23% | 7.583,00 |
| 19.12.2025 | 20,35 | 20,40 | 20,25 | 20,35 | 0,00% | 2.745,00 |
| 18.12.2025 | 20,30 | 20,55 | 20,20 | 20,35 | -0,73% | 3.168,00 |
| 17.12.2025 | 20,45 | 20,50 | 20,25 | 20,50 | 0,49% | 4.368,00 |
| 16.12.2025 | 20,55 | 20,55 | 20,15 | 20,40 | -0,49% | 6.941,00 |
| 15.12.2025 | 20,45 | 20,55 | 20,35 | 20,50 | 0,00% | 8.027,00 |
| 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 |