21,200€
-4,29%
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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,05 | 22,25 | 21,15 | 21,20 | -4,29% | 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 |
| 05.09.2024 | 15,70 | 16,28 | 15,56 | 16,28 | 3,56% | 301,00 |
| 04.09.2024 | 15,92 | 15,92 | 15,60 | 15,72 | -1,26% | 580,00 |
| 03.09.2024 | 16,34 | 16,58 | 15,92 | 15,92 | 0,89% | 628,00 |
| 02.09.2024 | 15,40 | 15,78 | 15,06 | 15,78 | 3,95% | 463,00 |
| 30.08.2024 | 15,36 | 15,50 | 15,18 | 15,18 | -0,13% | 2.245,00 |
| 29.08.2024 | 14,92 | 15,20 | 14,92 | 15,20 | 0,80% | 3.321,00 |
| 28.08.2024 | 15,82 | 15,82 | 14,80 | 15,08 | -3,70% | 861,00 |
| 27.08.2024 | 16,26 | 16,26 | 15,50 | 15,66 | -2,73% | 2.636,00 |
| 26.08.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -3,82% | 53,00 |
| 23.08.2024 | 16,48 | 16,74 | 16,20 | 16,74 | 3,85% | 228,00 |
| 22.08.2024 | 16,30 | 16,30 | 16,12 | 16,12 | -1,10% | 46,00 |
| 21.08.2024 | 16,82 | 16,82 | 16,30 | 16,30 | -2,51% | 483,00 |
| 20.08.2024 | 17,46 | 17,46 | 16,72 | 16,72 | -6,07% | 621,00 |
| 19.08.2024 | 16,62 | 17,80 | 16,52 | 17,80 | 5,95% | 970,00 |
| 16.08.2024 | 16,86 | 17,30 | 16,46 | 16,80 | -0,12% | 1.920,00 |
| 15.08.2024 | 16,54 | 16,82 | 16,16 | 16,82 | 1,94% | 392,00 |
| 14.08.2024 | 16,50 | 16,50 | 15,98 | 16,50 | -0,24% | 52,00 |
| 13.08.2024 | 16,10 | 16,54 | 16,10 | 16,54 | 2,48% | 670,00 |
| 12.08.2024 | 16,50 | 16,50 | 16,14 | 16,14 | -0,49% | 276,00 |
| 09.08.2024 | 16,54 | 16,54 | 15,86 | 16,22 | 0,37% | 461,00 |
| 08.08.2024 | 16,18 | 16,18 | 15,78 | 16,16 | -2,77% | 90,00 |
| 07.08.2024 | 16,32 | 16,62 | 16,22 | 16,62 | 2,09% | 315,00 |
| 06.08.2024 | 16,10 | 16,42 | 15,46 | 16,28 | 3,30% | 334,00 |
| 05.08.2024 | 15,98 | 15,98 | 14,94 | 15,76 | -2,84% | 1.204,00 |
| 02.08.2024 | 16,62 | 16,74 | 16,22 | 16,22 | -8,57% | 414,00 |
| 01.08.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 2,07% | 6,00 |
| 31.07.2024 | 17,26 | 17,56 | 17,26 | 17,38 | -0,11% | 11,00 |
| 30.07.2024 | 17,14 | 17,40 | 17,14 | 17,40 | 2,35% | 61,00 |
| 29.07.2024 | 17,02 | 17,62 | 17,00 | 17,00 | 0,47% | 362,00 |
| 26.07.2024 | 16,92 | 17,17 | 16,78 | 16,92 | 0,83% | - |
| 25.07.2024 | 16,52 | 16,78 | 16,48 | 16,78 | 0,72% | 247,00 |
| 24.07.2024 | 16,68 | 16,90 | 16,62 | 16,66 | -0,48% | 504,00 |
| 23.07.2024 | 17,10 | 17,10 | 16,74 | 16,74 | -3,24% | 92,00 |
| 22.07.2024 | 16,92 | 17,30 | 16,92 | 17,30 | 1,76% | 157,00 |
| 19.07.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -2,52% | 54,00 |
| 18.07.2024 | 16,96 | 17,64 | 16,86 | 17,44 | 3,69% | 388,00 |
| 17.07.2024 | 16,98 | 16,98 | 16,64 | 16,82 | -0,36% | 324,00 |
| 16.07.2024 | 16,60 | 16,94 | 16,48 | 16,88 | 0,60% | 740,00 |
| 15.07.2024 | 16,80 | 17,08 | 16,78 | 16,78 | 0,36% | 709,00 |
| 12.07.2024 | 17,06 | 17,06 | 16,72 | 16,72 | -1,76% | 449,00 |
| 11.07.2024 | 16,64 | 17,22 | 16,64 | 17,02 | 1,67% | 280,00 |
| 10.07.2024 | 16,76 | 16,80 | 16,60 | 16,74 | 0,12% | 108,00 |
| 09.07.2024 | 17,10 | 17,10 | 16,48 | 16,72 | -1,76% | 349,00 |
| 08.07.2024 | 16,44 | 17,14 | 16,44 | 17,02 | 4,29% | 292,00 |
| 05.07.2024 | 16,08 | 16,56 | 16,08 | 16,32 | 1,49% | 273,00 |
| 04.07.2024 | 16,68 | 16,68 | 16,00 | 16,08 | -2,66% | 2.384,00 |
| 03.07.2024 | 16,38 | 16,52 | 16,18 | 16,52 | 1,72% | 2.837,00 |
| 02.07.2024 | 16,88 | 16,88 | 16,24 | 16,24 | -3,33% | 396,00 |
| 01.07.2024 | 17,44 | 17,66 | 16,80 | 16,80 | -3,78% | 551,00 |
| 28.06.2024 | 18,00 | 18,08 | 17,46 | 17,46 | -2,24% | 211,00 |
| 27.06.2024 | 18,74 | 18,74 | 17,86 | 17,86 | -4,59% | 221,00 |
| 26.06.2024 | 19,54 | 19,64 | 18,46 | 18,72 | -3,01% | 1.965,00 |
| 25.06.2024 | 19,42 | 19,56 | 19,26 | 19,30 | -0,10% | 351,00 |
| 24.06.2024 | 20,10 | 20,10 | 19,32 | 19,32 | -3,30% | 423,00 |
| 21.06.2024 | 19,98 | 20,10 | 19,46 | 19,98 | -0,10% | 817,00 |
| 20.06.2024 | 19,00 | 20,00 | 19,00 | 20,00 | 4,93% | 643,00 |
| 19.06.2024 | 19,36 | 19,36 | 18,74 | 19,06 | -2,46% | 877,00 |
| 18.06.2024 | 20,00 | 20,00 | 19,54 | 19,54 | -2,30% | 793,00 |