28,475€
-1,64%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,08 | 29,08 | 28,40 | 28,50 | -1,55% | - |
| 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 |
| 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 |