18,770€
4,28%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,29 | 18,80 | 17,95 | 18,76 | 4,22% | 1.142,00 |
| 10.04.2025 | 18,74 | 18,98 | 18,00 | 18,00 | -3,95% | 225,00 |
| 09.04.2025 | 17,56 | 18,74 | 17,46 | 18,74 | 7,09% | 774,00 |
| 08.04.2025 | 17,58 | 18,26 | 17,50 | 17,50 | 0,69% | 97,00 |
| 07.04.2025 | 16,10 | 17,38 | 15,64 | 17,38 | 4,70% | 1.426,00 |
| 04.04.2025 | 17,50 | 17,50 | 16,28 | 16,60 | -8,08% | 1.564,00 |
| 03.04.2025 | 18,06 | 18,30 | 17,96 | 18,06 | -2,06% | 131,00 |
| 02.04.2025 | 18,04 | 18,48 | 18,02 | 18,44 | 2,44% | 364,00 |
| 01.04.2025 | 18,00 | 18,48 | 17,88 | 18,00 | 0,67% | 2.611,00 |
| 31.03.2025 | 18,80 | 19,14 | 17,88 | 17,88 | -5,70% | 469,00 |
| 28.03.2025 | 19,26 | 19,26 | 18,82 | 18,96 | -1,56% | 299,00 |
| 27.03.2025 | 19,72 | 19,72 | 18,94 | 19,26 | -3,70% | 798,00 |
| 26.03.2025 | 20,10 | 20,10 | 19,60 | 20,00 | -0,74% | 1.529,00 |
| 25.03.2025 | 20,25 | 20,25 | 20,10 | 20,15 | 0,50% | 2.654,00 |
| 24.03.2025 | 20,30 | 20,30 | 20,05 | 20,05 | -1,47% | 473,00 |
| 21.03.2025 | 20,25 | 20,35 | 20,15 | 20,35 | -0,25% | 2.496,00 |
| 20.03.2025 | 20,70 | 20,70 | 20,10 | 20,40 | -0,24% | 2.281,00 |
| 19.03.2025 | 20,90 | 21,40 | 19,88 | 20,45 | 0,25% | 3.865,00 |
| 18.03.2025 | 19,78 | 20,40 | 19,62 | 20,40 | 5,15% | 4.110,00 |
| 17.03.2025 | 19,14 | 19,68 | 19,14 | 19,40 | 2,11% | 46,00 |
| 14.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,28% | 1,00 |
| 13.03.2025 | 18,70 | 18,76 | 18,50 | 18,76 | 0,54% | 279,00 |
| 12.03.2025 | 18,98 | 18,98 | 18,66 | 18,66 | -2,30% | 85,00 |
| 11.03.2025 | 19,00 | 19,10 | 18,56 | 19,10 | 0,42% | 245,00 |
| 10.03.2025 | 19,76 | 19,78 | 19,02 | 19,02 | -4,42% | 490,00 |
| 07.03.2025 | 19,70 | 19,92 | 19,60 | 19,90 | 1,22% | 97,00 |
| 06.03.2025 | 19,52 | 19,82 | 19,52 | 19,66 | 1,87% | 379,00 |
| 05.03.2025 | 19,26 | 19,44 | 19,26 | 19,30 | 0,63% | 216,00 |
| 04.03.2025 | 19,62 | 19,62 | 18,96 | 19,18 | -3,91% | 379,00 |
| 03.03.2025 | 19,78 | 20,00 | 19,78 | 19,96 | 0,50% | 169,00 |
| 28.02.2025 | 19,58 | 19,94 | 19,58 | 19,86 | -0,10% | 115,00 |
| 27.02.2025 | 20,10 | 20,15 | 19,88 | 19,88 | -0,40% | 214,00 |
| 26.02.2025 | 20,05 | 20,15 | 19,96 | 19,96 | 0,00% | 130,00 |
| 25.02.2025 | 20,00 | 20,00 | 19,96 | 19,96 | -0,45% | 80,00 |
| 24.02.2025 | 20,05 | 20,25 | 20,00 | 20,05 | 0,96% | 134,00 |
| 21.02.2025 | 20,50 | 20,50 | 19,86 | 19,86 | -1,44% | 82,00 |
| 20.02.2025 | 20,00 | 20,15 | 20,00 | 20,15 | 1,46% | 252,00 |
| 19.02.2025 | 19,98 | 20,00 | 19,64 | 19,86 | -0,20% | 324,00 |
| 18.02.2025 | 20,10 | 20,25 | 19,90 | 19,90 | -0,75% | 160,00 |
| 17.02.2025 | 19,82 | 20,05 | 19,70 | 20,05 | 1,06% | 679,00 |
| 14.02.2025 | 19,80 | 20,30 | 19,76 | 19,84 | 0,00% | 1.458,00 |
| 13.02.2025 | 20,30 | 20,30 | 19,84 | 19,84 | -2,51% | 319,00 |
| 12.02.2025 | 20,30 | 20,35 | 20,15 | 20,35 | 0,25% | 2.029,00 |
| 11.02.2025 | 20,45 | 20,55 | 20,30 | 20,30 | -0,98% | 62,00 |
| 10.02.2025 | 20,45 | 20,50 | 20,20 | 20,50 | 0,74% | 176,00 |
| 07.02.2025 | 20,50 | 20,65 | 20,30 | 20,35 | -1,45% | 168,00 |
| 06.02.2025 | 20,35 | 20,65 | 20,35 | 20,65 | 2,48% | 244,00 |
| 05.02.2025 | 20,45 | 20,55 | 20,15 | 20,15 | -2,66% | 503,00 |
| 04.02.2025 | 21,05 | 21,05 | 20,55 | 20,70 | -1,43% | 414,00 |
| 03.02.2025 | 20,05 | 21,00 | 20,05 | 21,00 | 1,69% | 199,00 |
| 31.01.2025 | 20,85 | 21,00 | 20,65 | 20,65 | -1,67% | 175,00 |
| 30.01.2025 | 20,55 | 21,05 | 20,55 | 21,00 | 2,44% | 86,00 |
| 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 |