20,925€
0,12%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 416,00 |
| 13.02.2026 | 20,90 | 21,00 | 20,90 | 20,90 | 0,48% | 168,00 |
| 12.02.2026 | 21,25 | 21,25 | 20,75 | 20,80 | -2,12% | 371,00 |
| 11.02.2026 | 21,45 | 21,45 | 21,15 | 21,25 | -0,70% | 134,00 |
| 10.02.2026 | 21,05 | 21,50 | 21,05 | 21,40 | 1,90% | 251,00 |
| 09.02.2026 | 21,25 | 21,50 | 20,95 | 21,00 | -0,94% | 404,00 |
| 06.02.2026 | 20,85 | 21,20 | 20,85 | 21,20 | 0,95% | 1.216,00 |
| 05.02.2026 | 21,25 | 21,25 | 20,90 | 21,00 | -1,41% | 1.264,00 |
| 04.02.2026 | 21,20 | 21,30 | 21,10 | 21,30 | 1,67% | 440,00 |
| 03.02.2026 | 21,60 | 21,60 | 20,95 | 20,95 | -2,56% | 1.034,00 |
| 02.02.2026 | 21,75 | 21,75 | 21,35 | 21,50 | -1,83% | 1.270,00 |
| 30.01.2026 | 22,00 | 22,00 | 21,80 | 21,90 | -0,68% | 231,00 |
| 29.01.2026 | 22,30 | 22,30 | 22,05 | 22,05 | -1,56% | 135,00 |
| 28.01.2026 | 22,40 | 22,40 | 22,10 | 22,40 | 2,05% | 329,00 |
| 27.01.2026 | 22,35 | 22,35 | 21,95 | 21,95 | -1,35% | 158,00 |
| 26.01.2026 | 23,30 | 23,30 | 22,10 | 22,25 | -3,68% | 3.485,00 |
| 23.01.2026 | 22,65 | 23,15 | 22,65 | 23,10 | 2,67% | 876,00 |
| 22.01.2026 | 22,70 | 22,80 | 22,50 | 22,50 | 1,12% | 622,00 |
| 21.01.2026 | 22,10 | 22,30 | 21,75 | 22,25 | 1,83% | 1.116,00 |
| 20.01.2026 | 22,20 | 22,20 | 21,85 | 21,85 | -2,24% | 1.169,00 |
| 19.01.2026 | 22,30 | 22,35 | 21,95 | 22,35 | -1,76% | 1.233,00 |
| 16.01.2026 | 22,30 | 23,10 | 22,30 | 22,75 | 2,25% | 641,00 |
| 15.01.2026 | 22,75 | 23,20 | 21,90 | 22,25 | -1,98% | 3.595,00 |
| 14.01.2026 | 22,40 | 22,70 | 22,30 | 22,70 | 1,34% | 208,00 |
| 13.01.2026 | 22,15 | 22,45 | 22,00 | 22,40 | 0,45% | 984,00 |
| 12.01.2026 | 21,75 | 22,40 | 21,70 | 22,30 | 2,53% | 2.123,00 |
| 09.01.2026 | 21,45 | 22,05 | 21,45 | 21,75 | 0,69% | 937,00 |
| 08.01.2026 | 21,90 | 22,00 | 21,60 | 21,60 | -0,92% | 1.081,00 |
| 07.01.2026 | 21,65 | 22,00 | 21,65 | 21,80 | 1,16% | 401,00 |
| 06.01.2026 | 21,20 | 21,80 | 21,20 | 21,55 | 1,17% | 2.297,00 |
| 05.01.2026 | 20,75 | 21,30 | 20,65 | 21,30 | 3,40% | 733,00 |
| 02.01.2026 | 20,35 | 20,80 | 20,35 | 20,60 | 1,98% | 840,00 |
| 30.12.2025 | 20,20 | 20,30 | 20,10 | 20,20 | 0,00% | 898,00 |
| 29.12.2025 | 20,10 | 20,35 | 19,92 | 20,20 | 1,10% | 1.029,00 |
| 23.12.2025 | 20,25 | 20,25 | 19,98 | 19,98 | -1,33% | 534,00 |
| 22.12.2025 | 20,30 | 20,35 | 20,05 | 20,25 | -0,25% | 580,00 |
| 19.12.2025 | 20,30 | 20,40 | 20,25 | 20,30 | 0,00% | 859,00 |
| 18.12.2025 | 20,50 | 20,50 | 20,20 | 20,30 | -0,98% | 230,00 |
| 17.12.2025 | 20,40 | 20,50 | 20,25 | 20,50 | 0,74% | 403,00 |
| 16.12.2025 | 20,40 | 20,45 | 20,35 | 20,35 | -0,49% | 1.060,00 |
| 15.12.2025 | 20,45 | 20,65 | 20,30 | 20,45 | 0,00% | 870,00 |
| 12.12.2025 | 20,95 | 20,95 | 20,45 | 20,45 | -1,92% | 562,00 |
| 11.12.2025 | 20,60 | 20,85 | 20,60 | 20,85 | 0,48% | 252,00 |
| 10.12.2025 | 20,75 | 20,85 | 20,75 | 20,75 | 0,48% | 731,00 |
| 09.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,43% | 3,00 |
| 08.12.2025 | 21,10 | 21,10 | 20,90 | 20,95 | -0,95% | 333,00 |
| 05.12.2025 | 21,15 | 21,20 | 21,00 | 21,15 | 0,00% | 288,00 |
| 04.12.2025 | 21,00 | 21,15 | 20,90 | 21,15 | 1,20% | 405,00 |
| 03.12.2025 | 20,85 | 21,00 | 20,80 | 20,90 | 0,48% | 371,00 |
| 02.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 3,00 |
| 01.12.2025 | 21,15 | 21,25 | 20,75 | 20,80 | -1,89% | 97,00 |
| 28.11.2025 | 21,00 | 21,20 | 20,85 | 21,20 | 0,47% | 74,00 |
| 27.11.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,96% | 110,00 |
| 26.11.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 134,00 |
| 25.11.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 1,69% | 30,00 |
| 24.11.2025 | 20,60 | 20,75 | 20,60 | 20,65 | 2,74% | 403,00 |
| 21.11.2025 | 20,20 | 20,30 | 19,90 | 20,10 | -0,99% | 231,00 |
| 20.11.2025 | 20,60 | 20,60 | 20,30 | 20,30 | -1,69% | 25,00 |
| 19.11.2025 | 20,35 | 20,65 | 20,20 | 20,65 | 2,99% | 329,00 |
| 18.11.2025 | 20,10 | 20,25 | 20,05 | 20,05 | -0,50% | 1.471,00 |
| 17.11.2025 | 20,80 | 20,80 | 20,15 | 20,15 | -1,47% | 696,00 |
| 14.11.2025 | 20,75 | 20,75 | 20,45 | 20,45 | -1,92% | 685,00 |
| 13.11.2025 | 21,30 | 21,30 | 20,85 | 20,85 | -2,11% | 1.554,00 |
| 12.11.2025 | 21,25 | 21,45 | 21,25 | 21,30 | 1,19% | 310,00 |
| 11.11.2025 | 20,90 | 21,05 | 20,75 | 21,05 | 0,96% | 239,00 |
| 10.11.2025 | 21,10 | 21,30 | 20,85 | 20,85 | -0,71% | 965,00 |
| 07.11.2025 | 21,30 | 21,45 | 21,00 | 21,00 | -0,94% | 265,00 |
| 06.11.2025 | 21,30 | 21,30 | 21,20 | 21,20 | -0,24% | 474,00 |
| 05.11.2025 | 21,15 | 21,40 | 21,15 | 21,25 | -1,16% | 85,00 |
| 04.11.2025 | 21,25 | 21,50 | 21,20 | 21,50 | 0,70% | 167,00 |
| 03.11.2025 | 22,15 | 22,25 | 21,35 | 21,35 | -3,17% | 2.566,00 |
| 31.10.2025 | 22,10 | 22,20 | 22,00 | 22,05 | -0,45% | 332,00 |
| 30.10.2025 | 22,30 | 22,30 | 22,15 | 22,15 | -0,67% | 419,00 |
| 29.10.2025 | 22,65 | 22,65 | 22,30 | 22,30 | -0,45% | 1.415,00 |
| 28.10.2025 | 22,35 | 22,65 | 22,35 | 22,40 | -0,67% | 427,00 |
| 27.10.2025 | 22,25 | 22,85 | 22,20 | 22,55 | 1,35% | 658,00 |
| 24.10.2025 | 22,20 | 22,25 | 22,20 | 22,25 | 1,37% | 15,00 |
| 23.10.2025 | 22,15 | 22,25 | 21,90 | 21,95 | 0,92% | 3.894,00 |
| 22.10.2025 | 22,55 | 22,55 | 21,75 | 21,75 | -3,76% | 2.124,00 |
| 21.10.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 234,00 |
| 20.10.2025 | 23,50 | 23,50 | 22,25 | 23,00 | -2,75% | 1.060,00 |
| 17.10.2025 | 23,40 | 23,90 | 22,70 | 23,65 | 0,42% | 1.537,00 |
| 16.10.2025 | 22,45 | 23,95 | 22,45 | 23,55 | 5,37% | 3.482,00 |
| 15.10.2025 | 21,70 | 22,35 | 21,70 | 22,35 | 4,44% | 1.512,00 |
| 14.10.2025 | 21,50 | 21,50 | 21,25 | 21,40 | -0,93% | 847,00 |
| 13.10.2025 | 21,45 | 21,75 | 21,40 | 21,60 | 0,93% | 403,00 |
| 10.10.2025 | 21,90 | 22,50 | 21,40 | 21,40 | -2,28% | 1.528,00 |
| 09.10.2025 | 21,65 | 22,10 | 21,65 | 21,90 | 1,86% | 338,00 |
| 08.10.2025 | 21,65 | 21,80 | 21,40 | 21,50 | -0,69% | 327,00 |
| 07.10.2025 | 21,70 | 22,20 | 21,65 | 21,65 | -0,92% | 378,00 |
| 06.10.2025 | 22,50 | 22,50 | 21,85 | 21,85 | -1,80% | 1.897,00 |
| 03.10.2025 | 22,20 | 22,25 | 22,20 | 22,25 | -4,09% | 1.114,00 |
| 02.10.2025 | 23,25 | 23,60 | 23,20 | 23,20 | 0,00% | 369,00 |
| 01.10.2025 | 22,60 | 23,50 | 22,60 | 23,20 | 2,88% | 302,00 |
| 30.09.2025 | 22,10 | 22,60 | 22,00 | 22,55 | 2,50% | 159,00 |
| 29.09.2025 | 21,55 | 22,00 | 21,50 | 22,00 | 2,56% | 561,00 |
| 26.09.2025 | 22,10 | 22,10 | 21,45 | 21,45 | -2,72% | 151,00 |
| 25.09.2025 | 22,40 | 22,40 | 21,90 | 22,05 | -1,34% | 1.557,00 |
| 24.09.2025 | 22,15 | 22,80 | 22,15 | 22,35 | 0,00% | 1.193,00 |
| 23.09.2025 | 22,45 | 22,60 | 22,20 | 22,35 | 1,82% | 75,00 |