20,475€
0,12%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,55 | 20,60 | 20,35 | 20,50 | 0,24% | 1,00 |
| 02.09.2025 | 20,50 | 20,60 | 20,45 | 20,45 | -1,45% | 20,00 |
| 01.09.2025 | 21,05 | 21,05 | 20,60 | 20,75 | -1,19% | 646,00 |
| 29.08.2025 | 21,05 | 21,15 | 20,90 | 21,00 | 0,72% | 851,00 |
| 28.08.2025 | 21,20 | 21,20 | 20,85 | 20,85 | -1,18% | 362,00 |
| 27.08.2025 | 21,00 | 21,15 | 21,00 | 21,10 | 0,72% | 189,00 |
| 26.08.2025 | 21,40 | 21,55 | 20,95 | 20,95 | -1,64% | 1.359,00 |
| 25.08.2025 | 21,70 | 21,75 | 21,30 | 21,30 | -2,29% | 1.877,00 |
| 22.08.2025 | 21,45 | 21,85 | 21,45 | 21,80 | 1,16% | 264,00 |
| 21.08.2025 | 21,70 | 21,85 | 21,45 | 21,55 | -0,69% | 195,00 |
| 20.08.2025 | 22,15 | 22,15 | 21,70 | 21,70 | -2,03% | 1.784,00 |
| 19.08.2025 | 22,55 | 22,55 | 22,15 | 22,15 | -1,34% | 251,00 |
| 18.08.2025 | 22,65 | 23,20 | 22,20 | 22,45 | -0,88% | 370,00 |
| 15.08.2025 | 23,20 | 23,20 | 22,25 | 22,65 | -2,58% | 792,00 |
| 14.08.2025 | 22,35 | 24,00 | 21,00 | 23,25 | 4,03% | 5.971,00 |
| 13.08.2025 | 22,30 | 22,55 | 22,20 | 22,35 | 3,71% | 3.289,00 |
| 12.08.2025 | 21,25 | 21,70 | 21,25 | 21,55 | 1,65% | 514,00 |
| 11.08.2025 | 22,00 | 22,15 | 21,15 | 21,20 | -3,20% | 1.065,00 |
| 08.08.2025 | 22,00 | 22,00 | 21,90 | 21,90 | -0,68% | 885,00 |
| 07.08.2025 | 21,35 | 22,05 | 21,35 | 22,05 | 5,00% | 104,00 |
| 06.08.2025 | 21,25 | 21,30 | 21,00 | 21,00 | 0,00% | 2.368,00 |
| 05.08.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 1,20% | 1.622,00 |
| 04.08.2025 | 20,70 | 20,85 | 20,55 | 20,75 | 0,73% | 1.015,00 |
| 01.08.2025 | 20,90 | 21,20 | 20,55 | 20,60 | -1,90% | 4.277,00 |
| 31.07.2025 | 21,45 | 22,20 | 21,00 | 21,00 | -2,10% | 1.582,00 |
| 30.07.2025 | 21,55 | 21,65 | 21,30 | 21,45 | -0,46% | 648,00 |
| 29.07.2025 | 22,50 | 22,50 | 21,45 | 21,55 | -3,58% | 967,00 |
| 28.07.2025 | 22,70 | 22,85 | 22,35 | 22,35 | -0,45% | 981,00 |
| 25.07.2025 | 22,30 | 22,65 | 22,20 | 22,45 | 0,90% | 176,00 |
| 24.07.2025 | 22,65 | 22,75 | 22,25 | 22,25 | -1,55% | 270,00 |
| 23.07.2025 | 22,30 | 22,60 | 22,25 | 22,60 | 2,73% | 468,00 |
| 22.07.2025 | 22,25 | 22,45 | 21,95 | 22,00 | -1,12% | 853,00 |
| 21.07.2025 | 22,35 | 22,50 | 22,20 | 22,25 | -0,67% | 1.000,00 |
| 18.07.2025 | 22,85 | 23,00 | 22,40 | 22,40 | -2,40% | 971,00 |
| 17.07.2025 | 23,20 | 23,25 | 22,90 | 22,95 | -0,86% | 211,00 |
| 16.07.2025 | 23,30 | 23,30 | 22,60 | 23,15 | -1,07% | 1.158,00 |
| 15.07.2025 | 22,10 | 23,55 | 22,10 | 23,40 | 6,36% | 705,00 |
| 14.07.2025 | 22,00 | 22,05 | 21,85 | 22,00 | -0,68% | 245,00 |
| 11.07.2025 | 22,85 | 23,15 | 22,15 | 22,15 | -3,28% | 1.400,00 |
| 10.07.2025 | 21,30 | 23,40 | 21,30 | 22,90 | 8,02% | 1.626,00 |
| 09.07.2025 | 21,40 | 21,50 | 21,20 | 21,20 | -1,62% | 21,00 |
| 08.07.2025 | 21,30 | 21,55 | 21,30 | 21,55 | 1,17% | 37,00 |
| 07.07.2025 | 21,95 | 21,95 | 21,25 | 21,30 | -3,18% | 234,00 |
| 04.07.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 0,46% | 218,00 |
| 03.07.2025 | 22,50 | 22,50 | 21,80 | 21,90 | -2,01% | 412,00 |
| 02.07.2025 | 20,45 | 22,50 | 20,20 | 22,35 | 10,37% | 4.973,00 |
| 01.07.2025 | 20,70 | 20,70 | 20,20 | 20,25 | -1,46% | 938,00 |
| 30.06.2025 | 21,55 | 21,85 | 20,55 | 20,55 | -2,14% | 2.124,00 |
| 27.06.2025 | 21,00 | 21,40 | 20,85 | 21,00 | 3,45% | 1.989,00 |
| 26.06.2025 | 20,10 | 20,30 | 20,10 | 20,30 | -1,69% | 422,00 |
| 25.06.2025 | 20,65 | 20,75 | 20,45 | 20,65 | -1,67% | 283,00 |
| 24.06.2025 | 20,65 | 21,00 | 20,25 | 21,00 | 3,70% | 2.751,00 |
| 23.06.2025 | 20,90 | 21,50 | 20,05 | 20,25 | -3,80% | 2.810,00 |
| 20.06.2025 | 21,55 | 21,55 | 21,00 | 21,05 | -2,32% | 631,00 |
| 19.06.2025 | 21,35 | 22,00 | 21,00 | 21,55 | 0,70% | 4.363,00 |
| 18.06.2025 | 22,50 | 22,50 | 21,40 | 21,40 | -4,46% | 935,00 |
| 17.06.2025 | 22,40 | 22,40 | 21,65 | 22,40 | 0,45% | 862,00 |
| 16.06.2025 | 22,25 | 22,80 | 21,20 | 22,30 | 5,44% | 6.565,00 |
| 13.06.2025 | 22,00 | 22,00 | 20,90 | 21,15 | -4,73% | 5.164,00 |
| 12.06.2025 | 21,85 | 22,20 | 21,25 | 22,20 | 1,14% | 2.519,00 |
| 11.06.2025 | 21,60 | 22,05 | 21,60 | 21,95 | 1,86% | 179,00 |
| 10.06.2025 | 21,25 | 21,60 | 21,25 | 21,55 | 0,70% | 128,00 |
| 09.06.2025 | 20,80 | 21,50 | 20,80 | 21,40 | 2,64% | 167,00 |
| 06.06.2025 | 20,65 | 20,95 | 20,65 | 20,85 | 0,00% | 387,00 |
| 05.06.2025 | 20,65 | 20,85 | 20,60 | 20,85 | -1,88% | 18,00 |
| 04.06.2025 | 21,05 | 21,25 | 21,00 | 21,25 | 1,43% | 200,00 |
| 03.06.2025 | 21,00 | 21,00 | 20,75 | 20,95 | -0,48% | 82,00 |
| 02.06.2025 | 21,40 | 21,40 | 20,80 | 21,05 | -1,86% | 252,00 |
| 30.05.2025 | 21,25 | 21,55 | 21,25 | 21,45 | 1,42% | 41,00 |
| 29.05.2025 | 21,40 | 21,40 | 21,15 | 21,15 | -0,24% | 171,00 |
| 28.05.2025 | 20,85 | 21,20 | 20,75 | 21,20 | 1,92% | 1.268,00 |
| 27.05.2025 | 21,15 | 21,15 | 20,80 | 20,80 | -0,95% | 615,00 |
| 26.05.2025 | 19,46 | 21,15 | 19,46 | 21,00 | 8,14% | 1.574,00 |
| 23.05.2025 | 20,00 | 20,00 | 19,12 | 19,42 | -1,52% | 307,00 |
| 22.05.2025 | 19,66 | 19,72 | 19,52 | 19,72 | -2,13% | 308,00 |
| 21.05.2025 | 20,00 | 20,15 | 19,64 | 20,15 | 0,50% | 183,00 |
| 20.05.2025 | 20,15 | 20,15 | 20,05 | 20,05 | -0,50% | 51,00 |
| 19.05.2025 | 20,40 | 20,45 | 20,15 | 20,15 | -1,23% | 184,00 |
| 16.05.2025 | 20,80 | 20,80 | 20,35 | 20,40 | -2,63% | 557,00 |
| 15.05.2025 | 20,80 | 20,95 | 20,75 | 20,95 | 0,48% | 122,00 |
| 14.05.2025 | 21,00 | 21,15 | 20,85 | 20,85 | -0,24% | 67,00 |
| 13.05.2025 | 21,35 | 21,45 | 20,90 | 20,90 | -2,34% | 1.362,00 |
| 12.05.2025 | 20,80 | 21,40 | 20,65 | 21,40 | 3,88% | 1.099,00 |
| 09.05.2025 | 20,40 | 20,65 | 20,40 | 20,60 | 2,23% | 429,00 |
| 08.05.2025 | 19,84 | 20,35 | 19,76 | 20,15 | 1,97% | 85,00 |
| 07.05.2025 | 20,20 | 20,20 | 19,76 | 19,76 | -0,50% | 26,00 |
| 06.05.2025 | 19,96 | 19,96 | 19,86 | 19,86 | -1,19% | 103,00 |
| 05.05.2025 | 20,00 | 20,10 | 19,88 | 20,10 | -0,50% | 172,00 |
| 02.05.2025 | 20,20 | 20,30 | 20,00 | 20,20 | 2,54% | 711,00 |
| 30.04.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -2,72% | 162,00 |
| 29.04.2025 | 20,00 | 20,25 | 19,70 | 20,25 | 0,25% | 295,00 |
| 28.04.2025 | 19,34 | 20,20 | 19,34 | 20,20 | 5,54% | 1.427,00 |
| 25.04.2025 | 19,10 | 19,34 | 19,10 | 19,14 | 0,84% | 45,00 |
| 24.04.2025 | 18,82 | 18,98 | 18,82 | 18,98 | -0,73% | 52,00 |
| 23.04.2025 | 19,38 | 19,38 | 18,98 | 19,12 | 0,63% | 647,00 |
| 22.04.2025 | 19,40 | 19,42 | 18,68 | 19,00 | -2,86% | 29,00 |
| 17.04.2025 | 18,86 | 20,95 | 18,86 | 19,56 | 4,71% | 818,00 |
| 16.04.2025 | 18,88 | 18,88 | 18,68 | 18,68 | -2,10% | 10,00 |
| 15.04.2025 | 18,98 | 19,08 | 18,96 | 19,08 | 2,36% | 250,00 |
| 14.04.2025 | 18,76 | 18,84 | 18,42 | 18,64 | 1,75% | 219,00 |