21,925€
2,45%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,53 | 21,53 | 21,48 | 21,53 | 0,58% | - |
| 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 |
| 22.09.2025 | 22,05 | 22,50 | 21,90 | 21,95 | -0,23% | 801,00 |
| 19.09.2025 | 21,85 | 22,15 | 21,85 | 22,00 | 1,62% | 251,00 |
| 18.09.2025 | 21,60 | 21,85 | 21,60 | 21,65 | 0,93% | 1.671,00 |
| 17.09.2025 | 21,35 | 21,50 | 21,35 | 21,45 | 1,90% | 569,00 |
| 16.09.2025 | 21,25 | 21,45 | 21,05 | 21,05 | -0,94% | 1.892,00 |
| 15.09.2025 | 21,05 | 21,50 | 21,05 | 21,25 | 0,71% | 695,00 |
| 12.09.2025 | 20,65 | 21,20 | 20,55 | 21,10 | 2,18% | 278,00 |
| 11.09.2025 | 20,53 | 20,95 | 20,50 | 20,65 | 0,49% | 172,00 |
| 10.09.2025 | 20,45 | 20,55 | 20,45 | 20,55 | -0,36% | 77,00 |
| 09.09.2025 | 21,00 | 21,18 | 20,60 | 20,63 | -1,67% | 450,00 |
| 08.09.2025 | 20,73 | 21,13 | 20,65 | 20,98 | 1,82% | 136,00 |
| 05.09.2025 | 20,65 | 20,80 | 20,45 | 20,60 | 0,73% | 878,00 |
| 04.09.2025 | 20,60 | 20,60 | 20,45 | 20,45 | 0,00% | 203,00 |
| 03.09.2025 | 20,50 | 20,65 | 20,40 | 20,45 | 0,00% | 928,00 |
| 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 |