21,100€
2,93%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,55 | 21,25 | 20,55 | 21,08 | 2,80% | 47,00 |
| 29.01.2025 | 20,85 | 20,85 | 20,50 | 20,50 | -1,91% | 141,00 |
| 28.01.2025 | 20,45 | 20,90 | 20,35 | 20,90 | 2,20% | 333,00 |
| 27.01.2025 | 20,40 | 20,85 | 20,35 | 20,45 | -0,97% | 1.226,00 |
| 24.01.2025 | 20,40 | 20,70 | 20,40 | 20,65 | 2,99% | 50,00 |
| 23.01.2025 | 20,00 | 20,45 | 20,00 | 20,05 | 0,25% | 434,00 |
| 22.01.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -3,38% | 507,00 |
| 21.01.2025 | 20,80 | 21,10 | 20,55 | 20,70 | 0,00% | 1.357,00 |
| 20.01.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -2,13% | 454,00 |
| 17.01.2025 | 21,85 | 21,90 | 21,05 | 21,15 | -2,08% | 100,00 |
| 16.01.2025 | 23,30 | 23,30 | 21,00 | 21,60 | -6,90% | 1.561,00 |
| 15.01.2025 | 22,75 | 23,20 | 22,45 | 23,20 | 0,22% | 1.221,00 |
| 14.01.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 2,66% | 32,00 |
| 13.01.2025 | 22,60 | 22,95 | 22,55 | 22,55 | -0,44% | 12,00 |
| 10.01.2025 | 23,30 | 23,35 | 22,55 | 22,65 | -4,03% | 487,00 |
| 09.01.2025 | 23,05 | 23,60 | 23,05 | 23,60 | 2,39% | 281,00 |
| 08.01.2025 | 23,50 | 23,55 | 22,85 | 23,05 | -2,12% | 155,00 |
| 07.01.2025 | 24,20 | 24,45 | 23,55 | 23,55 | -1,87% | 116,00 |
| 06.01.2025 | 23,95 | 24,95 | 23,95 | 24,00 | 0,63% | 404,00 |
| 03.01.2025 | 23,80 | 25,25 | 23,80 | 23,85 | 1,49% | 642,00 |
| 02.01.2025 | 22,65 | 23,50 | 22,50 | 23,50 | 8,29% | 508,00 |
| 30.12.2024 | 21,45 | 21,80 | 21,35 | 21,70 | 0,70% | 264,00 |
| 27.12.2024 | 21,25 | 21,95 | 21,00 | 21,55 | 2,62% | 316,00 |
| 23.12.2024 | 21,55 | 21,55 | 19,70 | 21,00 | -3,23% | 1.439,00 |
| 20.12.2024 | 21,25 | 21,70 | 21,00 | 21,70 | 1,64% | 244,00 |
| 19.12.2024 | 21,10 | 21,35 | 21,10 | 21,35 | -0,47% | 519,00 |
| 18.12.2024 | 21,45 | 21,75 | 21,40 | 21,45 | 0,00% | 307,00 |
| 17.12.2024 | 21,65 | 21,65 | 21,45 | 21,45 | -0,69% | 122,00 |
| 16.12.2024 | 22,10 | 22,25 | 21,60 | 21,60 | -2,04% | 1.339,00 |
| 13.12.2024 | 22,45 | 22,60 | 22,05 | 22,05 | -3,29% | 387,00 |
| 12.12.2024 | 22,95 | 23,05 | 22,65 | 22,80 | -1,72% | 222,00 |
| 11.12.2024 | 23,10 | 23,30 | 22,90 | 23,20 | 2,43% | 767,00 |
| 10.12.2024 | 22,85 | 22,85 | 22,65 | 22,65 | 0,44% | 37,00 |
| 09.12.2024 | 22,25 | 22,80 | 22,25 | 22,55 | 2,04% | 552,00 |
| 06.12.2024 | 22,05 | 22,65 | 22,05 | 22,10 | -0,45% | 92,00 |
| 05.12.2024 | 21,50 | 22,25 | 21,50 | 22,20 | 3,74% | 427,00 |
| 04.12.2024 | 20,85 | 21,40 | 20,85 | 21,40 | 2,39% | 94,00 |
| 03.12.2024 | 21,35 | 21,45 | 20,80 | 20,90 | -2,79% | 238,00 |
| 02.12.2024 | 21,20 | 21,75 | 21,10 | 21,50 | 0,94% | 156,00 |
| 29.11.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -2,52% | 24,00 |
| 28.11.2024 | 22,50 | 22,50 | 21,85 | 21,85 | 1,63% | 52,00 |
| 27.11.2024 | 21,60 | 21,60 | 21,45 | 21,50 | 0,94% | 921,00 |
| 26.11.2024 | 21,35 | 21,35 | 21,10 | 21,30 | -0,23% | 289,00 |
| 25.11.2024 | 21,45 | 21,65 | 21,05 | 21,35 | 0,47% | 423,00 |
| 22.11.2024 | 21,00 | 21,25 | 20,75 | 21,25 | 2,16% | 141,00 |
| 21.11.2024 | 21,05 | 21,05 | 20,60 | 20,80 | -0,24% | 200,00 |
| 20.11.2024 | 21,70 | 21,70 | 20,70 | 20,85 | -3,47% | 339,00 |
| 19.11.2024 | 21,90 | 21,90 | 21,30 | 21,60 | -0,46% | 89,00 |
| 18.11.2024 | 22,00 | 22,30 | 21,55 | 21,70 | -2,69% | 1.414,00 |
| 15.11.2024 | 22,30 | 22,35 | 22,05 | 22,30 | 0,22% | 100,00 |
| 14.11.2024 | 22,00 | 22,25 | 22,00 | 22,25 | 3,01% | 86,00 |
| 13.11.2024 | 21,50 | 21,75 | 21,30 | 21,60 | -0,69% | 142,00 |
| 12.11.2024 | 22,00 | 22,15 | 21,70 | 21,75 | -1,14% | 515,00 |
| 11.11.2024 | 21,95 | 22,40 | 21,90 | 22,00 | 0,23% | 184,00 |
| 08.11.2024 | 22,45 | 22,45 | 21,70 | 21,95 | -0,68% | 162,00 |
| 07.11.2024 | 20,95 | 22,30 | 20,95 | 22,10 | 5,24% | 949,00 |
| 06.11.2024 | 21,05 | 21,55 | 20,90 | 21,00 | 0,00% | 2.169,00 |
| 05.11.2024 | 21,35 | 21,35 | 21,00 | 21,00 | -1,64% | 377,00 |
| 04.11.2024 | 22,05 | 22,25 | 21,15 | 21,35 | -3,61% | 94,00 |
| 01.11.2024 | 22,10 | 22,15 | 21,80 | 22,15 | 1,84% | 264,00 |
| 31.10.2024 | 23,50 | 23,70 | 21,75 | 21,75 | -2,68% | 1.590,00 |
| 30.10.2024 | 23,35 | 23,35 | 22,35 | 22,35 | -4,28% | 249,00 |
| 29.10.2024 | 23,45 | 23,45 | 23,15 | 23,35 | -0,43% | 165,00 |
| 28.10.2024 | 25,00 | 25,00 | 22,80 | 23,45 | -3,89% | 1.851,00 |
| 25.10.2024 | 23,55 | 24,70 | 23,45 | 24,40 | 3,61% | 1.126,00 |
| 24.10.2024 | 22,80 | 23,55 | 22,80 | 23,55 | 3,74% | 401,00 |
| 23.10.2024 | 23,35 | 23,35 | 22,70 | 22,70 | -2,16% | 52,00 |
| 22.10.2024 | 22,70 | 23,50 | 22,15 | 23,20 | 2,20% | 2.005,00 |
| 21.10.2024 | 22,35 | 23,25 | 22,20 | 22,70 | 0,67% | 1.255,00 |
| 18.10.2024 | 21,80 | 22,60 | 21,70 | 22,55 | 3,20% | 65,00 |
| 17.10.2024 | 21,95 | 22,20 | 21,65 | 21,85 | 0,23% | 353,00 |
| 16.10.2024 | 22,75 | 22,80 | 21,75 | 21,80 | -4,18% | 1.510,00 |
| 15.10.2024 | 20,80 | 24,20 | 19,00 | 22,75 | 6,31% | 7.931,00 |
| 14.10.2024 | 21,60 | 22,00 | 21,20 | 21,40 | -0,70% | 2.923,00 |
| 11.10.2024 | 21,35 | 21,65 | 21,35 | 21,55 | 0,47% | 1.036,00 |
| 10.10.2024 | 21,30 | 21,50 | 20,85 | 21,45 | 0,70% | 228,00 |
| 09.10.2024 | 20,65 | 21,30 | 20,65 | 21,30 | 3,40% | 434,00 |
| 08.10.2024 | 20,65 | 20,65 | 19,84 | 20,60 | -0,96% | 492,00 |
| 07.10.2024 | 20,50 | 21,10 | 20,40 | 20,80 | 2,46% | 2.696,00 |
| 04.10.2024 | 20,20 | 20,75 | 20,20 | 20,30 | 0,25% | 731,00 |
| 03.10.2024 | 20,45 | 20,45 | 20,15 | 20,25 | 0,25% | 710,00 |
| 02.10.2024 | 20,35 | 20,35 | 19,92 | 20,20 | 1,00% | 869,00 |
| 01.10.2024 | 21,30 | 21,30 | 20,00 | 20,00 | -6,32% | 2.227,00 |
| 30.09.2024 | 21,50 | 21,50 | 20,45 | 21,35 | 1,67% | 3.442,00 |
| 27.09.2024 | 19,92 | 21,25 | 19,92 | 21,00 | 5,74% | 4.226,00 |
| 26.09.2024 | 19,16 | 20,00 | 19,16 | 19,86 | 5,75% | 547,00 |
| 25.09.2024 | 18,98 | 19,70 | 18,78 | 18,78 | -1,57% | 2.075,00 |
| 24.09.2024 | 18,66 | 19,08 | 18,66 | 19,08 | 2,80% | 262,00 |
| 23.09.2024 | 18,30 | 18,56 | 18,24 | 18,56 | -0,54% | 59,00 |
| 20.09.2024 | 18,88 | 18,88 | 18,22 | 18,66 | -0,43% | 673,00 |
| 19.09.2024 | 18,50 | 19,00 | 18,50 | 18,74 | 4,00% | 1.217,00 |
| 18.09.2024 | 18,50 | 18,54 | 17,96 | 18,02 | -0,44% | 861,00 |
| 17.09.2024 | 17,50 | 18,76 | 17,50 | 18,10 | 8,12% | 3.181,00 |
| 16.09.2024 | 17,30 | 17,30 | 16,74 | 16,74 | -1,30% | 396,00 |
| 13.09.2024 | 16,98 | 17,00 | 16,78 | 16,96 | 0,95% | 87,00 |
| 12.09.2024 | 16,74 | 16,80 | 16,74 | 16,80 | 2,44% | 122,00 |
| 11.09.2024 | 16,26 | 16,40 | 16,26 | 16,40 | 3,27% | 265,00 |
| 10.09.2024 | 16,22 | 16,22 | 15,78 | 15,88 | -2,93% | 1.186,00 |
| 09.09.2024 | 15,98 | 16,38 | 15,68 | 16,36 | 4,20% | 1.084,00 |
| 06.09.2024 | 16,22 | 16,22 | 15,70 | 15,70 | -3,56% | 178,00 |