42,425€
-0,41%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,80 | 43,60 | 41,80 | 42,60 | 0,00% | 35.032,00 |
| 08.09.2026 | 40,70 | 43,00 | 39,95 | 42,60 | 4,93% | 75.507,00 |
| 07.09.2026 | 39,90 | 41,50 | 39,90 | 40,60 | 2,01% | 68.488,00 |
| 04.09.2026 | 37,50 | 40,00 | 37,15 | 39,80 | 6,13% | 52.834,00 |
| 03.09.2026 | 38,25 | 38,25 | 37,05 | 37,50 | -1,19% | 18.875,00 |
| 02.09.2026 | 38,00 | 38,50 | 37,30 | 37,95 | -0,39% | 18.032,00 |
| 01.09.2026 | 37,50 | 38,35 | 37,15 | 38,10 | 1,46% | 14.753,00 |
| 31.08.2026 | 37,55 | 38,10 | 37,05 | 37,55 | -0,53% | 19.098,00 |
| 28.08.2026 | 36,75 | 38,40 | 36,65 | 37,75 | 3,42% | 23.284,00 |
| 27.08.2026 | 36,15 | 36,95 | 36,00 | 36,50 | 2,82% | 26.835,00 |
| 26.08.2026 | 36,15 | 36,15 | 35,50 | 35,50 | -0,42% | 11.993,00 |
| 25.08.2026 | 35,65 | 36,50 | 35,55 | 35,65 | 0,28% | 10.761,00 |
| 24.08.2026 | 36,20 | 36,25 | 35,20 | 35,55 | -1,11% | 18.509,00 |
| 21.08.2026 | 36,85 | 37,00 | 35,95 | 35,95 | -2,44% | 18.166,00 |
| 20.08.2026 | 38,40 | 38,50 | 36,45 | 36,85 | -2,64% | 39.752,00 |
| 19.08.2026 | 38,40 | 38,40 | 37,15 | 37,85 | -1,69% | 33.942,00 |
| 18.08.2026 | 40,25 | 40,30 | 38,35 | 38,50 | -5,17% | 66.086,00 |
| 17.08.2026 | 38,80 | 42,35 | 38,80 | 40,60 | 7,55% | 179.344,00 |
| 14.08.2026 | 37,80 | 39,50 | 37,15 | 37,75 | 5,45% | 115.010,00 |
| 13.08.2026 | 34,00 | 36,20 | 31,00 | 35,80 | 9,15% | 206.062,00 |
| 12.08.2026 | 32,55 | 32,80 | 31,75 | 32,80 | 2,34% | 35.672,00 |
| 11.08.2026 | 32,00 | 32,95 | 31,80 | 32,05 | 0,31% | 19.427,00 |
| 10.08.2026 | 32,20 | 32,25 | 31,90 | 31,95 | -0,78% | 11.532,00 |
| 07.08.2026 | 32,30 | 32,50 | 32,00 | 32,20 | 0,78% | 10.626,00 |
| 06.08.2026 | 31,85 | 32,50 | 31,60 | 31,95 | 0,31% | 8.838,00 |
| 05.08.2026 | 31,85 | 31,90 | 31,40 | 31,85 | 0,16% | 9.059,00 |
| 04.08.2026 | 32,00 | 32,15 | 31,55 | 31,80 | -0,78% | 10.984,00 |
| 03.08.2026 | 32,75 | 33,30 | 31,45 | 32,05 | -1,99% | 15.690,00 |
| 31.07.2026 | 33,90 | 34,00 | 32,50 | 32,70 | -3,40% | 18.285,00 |
| 30.07.2026 | 32,90 | 34,40 | 32,75 | 33,85 | 2,42% | 28.400,00 |
| 29.07.2026 | 32,50 | 33,20 | 32,30 | 33,05 | 1,69% | 20.864,00 |
| 28.07.2026 | 31,50 | 32,50 | 31,30 | 32,50 | 2,04% | 10.969,00 |
| 27.07.2026 | 32,00 | 32,85 | 31,85 | 31,85 | -0,47% | 18.678,00 |
| 24.07.2026 | 31,50 | 32,60 | 31,40 | 32,00 | 1,11% | 11.347,00 |
| 23.07.2026 | 31,25 | 31,75 | 30,45 | 31,65 | 0,64% | 9.349,00 |
| 22.07.2026 | 31,00 | 31,45 | 30,75 | 31,45 | -0,16% | 15.434,00 |
| 21.07.2026 | 31,40 | 31,50 | 30,70 | 31,50 | 0,96% | 10.037,00 |
| 20.07.2026 | 31,30 | 31,55 | 31,05 | 31,20 | -0,95% | 6.355,00 |
| 17.07.2026 | 32,10 | 32,10 | 31,30 | 31,50 | -2,93% | 9.082,00 |
| 16.07.2026 | 32,75 | 32,75 | 31,15 | 32,45 | -0,31% | 12.151,00 |
| 15.07.2026 | 32,60 | 32,80 | 31,95 | 32,55 | 0,00% | 8.803,00 |
| 14.07.2026 | 32,10 | 32,65 | 31,90 | 32,55 | 0,31% | 11.581,00 |
| 13.07.2026 | 31,00 | 32,45 | 30,80 | 32,45 | 4,85% | 19.482,00 |
| 10.07.2026 | 31,40 | 31,50 | 30,30 | 30,95 | -1,43% | 15.314,00 |
| 09.07.2026 | 31,45 | 32,00 | 31,10 | 31,40 | 0,00% | 22.235,00 |
| 08.07.2026 | 31,00 | 31,70 | 30,75 | 31,40 | 1,29% | 21.427,00 |
| 07.07.2026 | 31,30 | 31,40 | 30,95 | 31,00 | -0,64% | 12.198,00 |
| 06.07.2026 | 30,75 | 31,50 | 30,55 | 31,20 | 1,46% | 19.277,00 |
| 03.07.2026 | 29,80 | 31,20 | 29,60 | 30,75 | 4,59% | 30.420,00 |
| 02.07.2026 | 28,45 | 29,40 | 27,85 | 29,40 | 3,34% | 20.970,00 |
| 01.07.2026 | 27,80 | 29,20 | 27,70 | 28,45 | 1,61% | 17.554,00 |
| 30.06.2026 | 27,65 | 28,05 | 27,35 | 28,00 | 0,90% | 16.924,00 |
| 29.06.2026 | 28,45 | 28,45 | 27,75 | 27,75 | -2,29% | 15.867,00 |
| 26.06.2026 | 28,20 | 28,40 | 27,90 | 28,40 | 0,71% | 9.303,00 |
| 25.06.2026 | 28,45 | 28,45 | 27,70 | 28,20 | 0,71% | 13.757,00 |
| 24.06.2026 | 28,20 | 28,70 | 27,70 | 28,00 | 0,72% | 44.415,00 |
| 23.06.2026 | 27,00 | 28,50 | 26,55 | 27,80 | 2,96% | 43.957,00 |
| 22.06.2026 | 28,10 | 28,15 | 26,60 | 27,00 | -3,05% | 35.582,00 |
| 19.06.2026 | 28,80 | 28,80 | 27,60 | 27,85 | -3,80% | 64.636,00 |
| 18.06.2026 | 30,30 | 30,45 | 28,65 | 28,95 | -3,98% | 59.975,00 |
| 17.06.2026 | 31,40 | 31,55 | 30,15 | 30,15 | -4,74% | 35.471,00 |
| 16.06.2026 | 32,20 | 32,55 | 31,35 | 31,65 | -1,56% | 15.634,00 |
| 15.06.2026 | 33,20 | 33,45 | 32,15 | 32,15 | -2,72% | 14.639,00 |
| 12.06.2026 | 33,50 | 33,75 | 32,85 | 33,05 | -1,20% | 23.568,00 |
| 11.06.2026 | 31,25 | 33,50 | 30,55 | 33,45 | 4,21% | 51.728,00 |
| 10.06.2026 | 33,00 | 33,10 | 32,10 | 32,10 | -1,98% | 20.971,00 |
| 09.06.2026 | 33,10 | 33,70 | 32,75 | 32,75 | -2,53% | 19.922,00 |
| 08.06.2026 | 33,20 | 34,20 | 33,00 | 33,60 | -1,03% | 20.277,00 |
| 05.06.2026 | 34,35 | 35,60 | 33,75 | 33,95 | -0,15% | 30.160,00 |
| 04.06.2026 | 34,60 | 34,60 | 33,00 | 34,00 | -1,45% | 38.988,00 |
| 03.06.2026 | 35,95 | 36,30 | 34,35 | 34,50 | -4,43% | 32.719,00 |
| 02.06.2026 | 36,05 | 36,90 | 35,90 | 36,10 | 0,56% | 18.152,00 |
| 01.06.2026 | 36,15 | 37,10 | 35,60 | 35,90 | -1,78% | 33.691,00 |
| 29.05.2026 | 35,60 | 36,95 | 35,45 | 36,55 | 3,84% | 26.276,00 |
| 28.05.2026 | 34,90 | 35,70 | 34,70 | 35,20 | -0,98% | 45.125,00 |
| 27.05.2026 | 37,00 | 37,60 | 34,05 | 35,55 | -4,44% | 68.199,00 |
| 26.05.2026 | 37,20 | 37,70 | 36,80 | 37,20 | -2,49% | 35.588,00 |
| 25.05.2026 | 36,60 | 38,60 | 36,40 | 38,15 | 3,53% | 46.389,00 |
| 22.05.2026 | 34,95 | 37,40 | 34,65 | 36,85 | 6,66% | 103.595,00 |
| 21.05.2026 | 31,95 | 34,55 | 31,75 | 34,55 | 7,97% | 62.911,00 |
| 20.05.2026 | 31,25 | 32,30 | 31,15 | 32,00 | 3,23% | 41.565,00 |
| 19.05.2026 | 31,25 | 31,60 | 30,90 | 31,00 | -0,80% | 25.991,00 |
| 18.05.2026 | 30,30 | 31,40 | 30,10 | 31,25 | 3,99% | 32.833,00 |
| 15.05.2026 | 30,50 | 30,65 | 29,55 | 30,05 | -2,12% | 34.325,00 |
| 14.05.2026 | 29,40 | 31,25 | 29,40 | 30,70 | 4,78% | 80.774,00 |
| 13.05.2026 | 28,50 | 29,35 | 28,45 | 29,30 | 4,27% | 21.449,00 |
| 12.05.2026 | 28,10 | 28,90 | 28,00 | 28,10 | 0,00% | 10.978,00 |
| 11.05.2026 | 28,40 | 28,70 | 28,00 | 28,10 | -1,06% | 9.076,00 |
| 08.05.2026 | 28,85 | 29,05 | 28,40 | 28,40 | -1,90% | 8.634,00 |
| 07.05.2026 | 29,10 | 29,60 | 28,95 | 28,95 | -0,34% | 17.201,00 |
| 06.05.2026 | 28,70 | 29,40 | 28,65 | 29,05 | 1,40% | 11.005,00 |
| 05.05.2026 | 28,05 | 28,65 | 27,65 | 28,65 | 2,32% | 21.161,00 |
| 04.05.2026 | 28,55 | 29,45 | 28,00 | 28,00 | -1,75% | 26.044,00 |
| 30.04.2026 | 28,70 | 29,35 | 28,50 | 28,50 | -0,18% | 13.055,00 |
| 29.04.2026 | 28,45 | 29,00 | 28,45 | 28,55 | 0,18% | 11.376,00 |
| 28.04.2026 | 29,85 | 30,00 | 28,50 | 28,50 | -5,00% | 16.226,00 |
| 27.04.2026 | 28,70 | 30,10 | 28,00 | 30,00 | 3,45% | 34.171,00 |
| 24.04.2026 | 29,45 | 29,50 | 28,90 | 29,00 | -0,85% | 17.403,00 |
| 23.04.2026 | 29,35 | 29,75 | 28,95 | 29,25 | -0,85% | 25.766,00 |
| 22.04.2026 | 30,00 | 30,00 | 28,80 | 29,50 | -1,01% | 54.831,00 |