36,775€
4,47%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 28,55 | 30,50 | 28,55 | 29,80 | 5,11% | 117.993,00 |
| 20.04.2026 | 28,00 | 28,90 | 27,50 | 28,35 | 5,59% | 108.262,00 |
| 17.04.2026 | 25,00 | 26,90 | 25,00 | 26,85 | 8,70% | 103.741,00 |
| 16.04.2026 | 24,00 | 24,70 | 23,15 | 24,70 | 4,00% | 86.335,00 |
| 15.04.2026 | 23,50 | 23,80 | 23,35 | 23,75 | 1,50% | 19.169,00 |
| 14.04.2026 | 23,25 | 23,50 | 23,15 | 23,40 | 1,08% | 14.859,00 |
| 13.04.2026 | 22,90 | 23,15 | 22,45 | 23,15 | 1,09% | 15.658,00 |
| 10.04.2026 | 22,60 | 23,10 | 22,60 | 22,90 | 2,23% | 17.815,00 |
| 09.04.2026 | 22,60 | 22,75 | 22,40 | 22,40 | -0,67% | 5.786,00 |
| 08.04.2026 | 22,80 | 22,85 | 22,55 | 22,55 | 0,45% | 17.736,00 |
| 07.04.2026 | 22,20 | 22,50 | 22,05 | 22,45 | 1,13% | 17.973,00 |
| 02.04.2026 | 22,00 | 22,20 | 21,85 | 22,20 | 0,91% | 8.824,00 |
| 01.04.2026 | 22,00 | 22,00 | 21,90 | 22,00 | 0,23% | 7.769,00 |
| 31.03.2026 | 21,50 | 21,95 | 21,50 | 21,95 | 1,62% | 5.622,00 |
| 30.03.2026 | 21,45 | 21,85 | 21,45 | 21,60 | -0,46% | 4.534,00 |
| 27.03.2026 | 21,90 | 21,90 | 21,40 | 21,70 | -1,14% | 7.422,00 |
| 26.03.2026 | 21,80 | 22,00 | 21,75 | 21,95 | 0,00% | 7.772,00 |
| 25.03.2026 | 21,75 | 22,20 | 21,55 | 21,95 | 0,92% | 19.855,00 |
| 24.03.2026 | 21,60 | 21,75 | 21,35 | 21,75 | 0,46% | 7.030,00 |
| 23.03.2026 | 21,20 | 21,65 | 20,50 | 21,65 | 1,64% | 21.201,00 |
| 20.03.2026 | 21,50 | 21,75 | 21,30 | 21,30 | 0,00% | 14.418,00 |
| 19.03.2026 | 21,25 | 21,40 | 21,00 | 21,30 | 0,24% | 12.607,00 |
| 18.03.2026 | 21,30 | 21,55 | 21,15 | 21,25 | 0,47% | 8.520,00 |
| 17.03.2026 | 21,20 | 21,30 | 21,10 | 21,15 | -0,70% | 1.711,00 |
| 16.03.2026 | 21,50 | 21,50 | 21,20 | 21,30 | 0,47% | 2.587,00 |
| 13.03.2026 | 21,20 | 21,45 | 21,05 | 21,20 | -0,24% | 3.503,00 |
| 12.03.2026 | 21,50 | 21,50 | 21,25 | 21,25 | -1,16% | 4.965,00 |
| 11.03.2026 | 21,45 | 21,55 | 21,30 | 21,50 | 0,23% | 4.847,00 |
| 10.03.2026 | 21,70 | 21,70 | 21,40 | 21,45 | -1,15% | 4.446,00 |
| 09.03.2026 | 21,00 | 21,70 | 20,85 | 21,70 | 0,70% | 11.722,00 |
| 06.03.2026 | 21,50 | 21,55 | 21,20 | 21,55 | 0,23% | 5.695,00 |
| 05.03.2026 | 21,35 | 21,60 | 21,05 | 21,50 | 0,70% | 6.587,00 |
| 04.03.2026 | 20,85 | 21,35 | 20,85 | 21,35 | 0,47% | 9.527,00 |
| 03.03.2026 | 21,50 | 21,50 | 20,85 | 21,25 | -1,85% | 12.136,00 |
| 02.03.2026 | 21,50 | 21,70 | 21,15 | 21,65 | -0,46% | 11.754,00 |
| 27.02.2026 | 21,70 | 21,75 | 21,55 | 21,75 | -0,68% | 3.791,00 |
| 26.02.2026 | 21,50 | 21,90 | 21,50 | 21,90 | 0,92% | 5.815,00 |
| 25.02.2026 | 21,80 | 21,90 | 21,50 | 21,70 | -0,23% | 8.877,00 |
| 24.02.2026 | 21,65 | 21,85 | 21,65 | 21,75 | 0,00% | 1.488,00 |
| 23.02.2026 | 21,80 | 21,95 | 21,55 | 21,75 | -0,91% | 5.508,00 |
| 20.02.2026 | 21,20 | 22,05 | 21,15 | 21,95 | 3,05% | 21.719,00 |
| 19.02.2026 | 21,35 | 21,35 | 21,05 | 21,30 | -0,23% | 6.947,00 |
| 18.02.2026 | 21,10 | 21,40 | 21,10 | 21,35 | 1,18% | 4.743,00 |
| 17.02.2026 | 21,15 | 21,20 | 20,90 | 21,10 | 0,96% | 3.378,00 |
| 16.02.2026 | 21,15 | 21,15 | 20,90 | 20,90 | 0,48% | 7.858,00 |
| 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 |