33,550€
-0,74%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 34,10 | 34,10 | 33,18 | 33,38 | -1,26% | 5,00 |
| 30.07.2026 | 32,90 | 34,40 | 32,60 | 33,80 | 1,05% | 747,00 |
| 29.07.2026 | 32,50 | 33,45 | 32,50 | 33,45 | 3,08% | 333,00 |
| 28.07.2026 | 31,65 | 32,65 | 31,65 | 32,45 | 2,04% | 114,00 |
| 27.07.2026 | 32,35 | 32,75 | 31,80 | 31,80 | -0,78% | 316,00 |
| 24.07.2026 | 31,45 | 32,50 | 31,45 | 32,05 | 1,42% | 69,00 |
| 23.07.2026 | 31,20 | 31,60 | 31,00 | 31,60 | 1,12% | 251,00 |
| 22.07.2026 | 31,15 | 31,30 | 30,80 | 31,25 | -0,16% | 158,00 |
| 21.07.2026 | 31,55 | 31,55 | 30,80 | 31,30 | -0,48% | 313,00 |
| 20.07.2026 | 31,25 | 31,50 | 31,20 | 31,45 | 0,64% | 153,00 |
| 17.07.2026 | 31,75 | 31,75 | 31,25 | 31,25 | -3,25% | 573,00 |
| 16.07.2026 | 32,05 | 32,45 | 31,50 | 32,30 | -0,62% | 173,00 |
| 15.07.2026 | 32,70 | 32,85 | 32,05 | 32,50 | 0,46% | 249,00 |
| 14.07.2026 | 32,45 | 32,60 | 32,15 | 32,35 | -0,15% | 902,00 |
| 13.07.2026 | 30,70 | 32,50 | 30,70 | 32,40 | 4,52% | 360,00 |
| 10.07.2026 | 30,70 | 31,00 | 30,70 | 31,00 | -1,27% | 9,00 |
| 09.07.2026 | 31,90 | 32,00 | 31,15 | 31,40 | -0,48% | 469,00 |
| 08.07.2026 | 30,75 | 31,70 | 30,75 | 31,55 | 1,12% | 22,00 |
| 07.07.2026 | 31,40 | 31,40 | 31,00 | 31,20 | -0,64% | 1.055,00 |
| 06.07.2026 | 30,70 | 31,50 | 30,65 | 31,40 | 2,28% | 1.593,00 |
| 03.07.2026 | 29,15 | 31,20 | 29,15 | 30,70 | 6,23% | 1.147,00 |
| 02.07.2026 | 28,40 | 29,25 | 28,00 | 28,90 | 1,23% | 752,00 |
| 01.07.2026 | 27,90 | 29,05 | 27,85 | 28,55 | 2,33% | 87,00 |
| 30.06.2026 | 27,95 | 28,15 | 27,55 | 27,90 | 0,36% | 982,00 |
| 29.06.2026 | 28,60 | 28,60 | 27,70 | 27,80 | -2,28% | 1.384,00 |
| 26.06.2026 | 27,90 | 28,45 | 27,90 | 28,45 | 1,43% | 641,00 |
| 25.06.2026 | 28,30 | 28,35 | 27,80 | 28,05 | 0,36% | 452,00 |
| 24.06.2026 | 27,90 | 28,70 | 27,80 | 27,95 | 0,18% | 860,00 |
| 23.06.2026 | 26,70 | 28,45 | 26,70 | 27,90 | 3,14% | 771,00 |
| 22.06.2026 | 27,80 | 27,85 | 26,70 | 27,05 | -2,70% | 1.316,00 |
| 19.06.2026 | 28,15 | 28,60 | 27,75 | 27,80 | -3,14% | 988,00 |
| 18.06.2026 | 30,05 | 30,50 | 28,45 | 28,70 | -4,81% | 1.876,00 |
| 17.06.2026 | 31,25 | 31,45 | 30,05 | 30,15 | -3,37% | 2.513,00 |
| 16.06.2026 | 32,20 | 32,65 | 31,20 | 31,20 | -2,95% | 1.672,00 |
| 15.06.2026 | 33,55 | 33,65 | 32,10 | 32,15 | -2,58% | 735,00 |
| 12.06.2026 | 33,90 | 34,15 | 32,90 | 33,00 | -2,22% | 271,00 |
| 11.06.2026 | 32,20 | 34,05 | 31,30 | 33,75 | 4,98% | 1.804,00 |
| 10.06.2026 | 33,15 | 33,15 | 32,15 | 32,15 | -1,53% | 425,00 |
| 09.06.2026 | 33,60 | 33,60 | 32,20 | 32,65 | -3,69% | 2.780,00 |
| 08.06.2026 | 34,50 | 34,50 | 33,55 | 33,90 | 1,04% | 746,00 |
| 05.06.2026 | 34,20 | 35,25 | 33,55 | 33,55 | -2,04% | 655,00 |
| 04.06.2026 | 34,60 | 34,60 | 33,05 | 34,25 | -0,58% | 1.509,00 |
| 03.06.2026 | 35,90 | 36,40 | 34,30 | 34,45 | -4,70% | 1.720,00 |
| 02.06.2026 | 35,80 | 36,60 | 35,80 | 36,15 | 0,70% | 1.595,00 |
| 01.06.2026 | 36,75 | 37,25 | 35,65 | 35,90 | -2,58% | 4.140,00 |
| 29.05.2026 | 35,05 | 36,90 | 35,05 | 36,85 | 5,14% | 576,00 |
| 28.05.2026 | 34,80 | 35,60 | 34,80 | 35,05 | 0,14% | 1.005,00 |
| 27.05.2026 | 37,45 | 37,55 | 35,00 | 35,00 | -6,42% | 2.176,00 |
| 26.05.2026 | 38,55 | 39,15 | 37,00 | 37,40 | -2,60% | 1.886,00 |
| 25.05.2026 | 37,05 | 38,45 | 36,65 | 38,40 | 3,92% | 1.664,00 |
| 22.05.2026 | 34,45 | 37,25 | 34,20 | 36,95 | 7,88% | 3.409,00 |
| 21.05.2026 | 31,60 | 34,65 | 31,60 | 34,25 | 7,54% | 3.656,00 |
| 20.05.2026 | 30,70 | 32,10 | 30,65 | 31,85 | 3,24% | 3.909,00 |
| 19.05.2026 | 31,05 | 31,60 | 30,85 | 30,85 | -1,28% | 3.320,00 |
| 18.05.2026 | 30,35 | 31,35 | 30,15 | 31,25 | 3,65% | 1.166,00 |
| 15.05.2026 | 30,20 | 30,65 | 29,65 | 30,15 | -1,63% | 701,00 |
| 14.05.2026 | 29,30 | 31,10 | 29,15 | 30,65 | 5,15% | 1.188,00 |
| 13.05.2026 | 28,60 | 29,25 | 28,60 | 29,15 | 3,37% | 752,00 |
| 12.05.2026 | 28,00 | 28,50 | 27,85 | 28,20 | 0,18% | 333,00 |
| 11.05.2026 | 28,25 | 28,45 | 28,15 | 28,15 | -0,88% | 421,00 |
| 08.05.2026 | 28,90 | 29,10 | 28,40 | 28,40 | -1,73% | 922,00 |
| 07.05.2026 | 29,05 | 29,60 | 28,90 | 28,90 | -1,03% | 1.055,00 |
| 06.05.2026 | 28,75 | 29,30 | 28,75 | 29,20 | 1,04% | 431,00 |
| 05.05.2026 | 28,30 | 28,90 | 27,65 | 28,90 | 2,66% | 2.953,00 |
| 04.05.2026 | 28,30 | 29,45 | 28,10 | 28,15 | -0,18% | 1.294,00 |
| 30.04.2026 | 28,10 | 29,40 | 27,85 | 28,20 | -0,35% | 1.206,00 |
| 29.04.2026 | 28,60 | 29,10 | 28,30 | 28,30 | -0,35% | 495,00 |
| 28.04.2026 | 29,90 | 29,90 | 28,40 | 28,40 | -5,18% | 3.000,00 |
| 27.04.2026 | 29,10 | 30,20 | 28,05 | 29,95 | 2,39% | 569,00 |
| 24.04.2026 | 29,40 | 30,00 | 28,90 | 29,25 | 2,27% | 1.749,00 |
| 23.04.2026 | 29,60 | 29,75 | 28,60 | 28,60 | -3,87% | 2.221,00 |
| 22.04.2026 | 30,25 | 30,25 | 29,05 | 29,75 | -1,16% | 1.460,00 |
| 21.04.2026 | 28,65 | 30,50 | 28,60 | 30,10 | 5,24% | 4.679,00 |
| 20.04.2026 | 26,80 | 28,80 | 26,75 | 28,60 | 7,92% | 5.371,00 |
| 17.04.2026 | 24,85 | 26,85 | 24,85 | 26,50 | 6,43% | 2.844,00 |
| 16.04.2026 | 23,80 | 24,90 | 23,30 | 24,90 | 6,64% | 2.818,00 |
| 15.04.2026 | 23,45 | 23,80 | 23,05 | 23,35 | 0,21% | 414,00 |
| 14.04.2026 | 23,20 | 23,45 | 23,20 | 23,30 | 0,43% | 513,00 |
| 13.04.2026 | 22,65 | 23,35 | 22,55 | 23,20 | 1,09% | 279,00 |
| 10.04.2026 | 22,65 | 23,00 | 22,50 | 22,95 | 1,55% | 429,00 |
| 09.04.2026 | 22,55 | 22,70 | 22,55 | 22,60 | -0,22% | 110,00 |
| 08.04.2026 | 23,00 | 23,15 | 22,50 | 22,65 | 0,67% | 1.590,00 |
| 07.04.2026 | 22,30 | 22,60 | 22,05 | 22,50 | 0,90% | 662,00 |
| 02.04.2026 | 21,70 | 22,30 | 21,55 | 22,30 | 0,22% | 906,00 |
| 01.04.2026 | 22,45 | 22,45 | 21,90 | 22,25 | -0,45% | 414,00 |
| 31.03.2026 | 21,30 | 22,35 | 21,30 | 22,35 | 3,95% | 779,00 |
| 30.03.2026 | 21,75 | 21,75 | 21,50 | 21,50 | -0,23% | 260,00 |
| 27.03.2026 | 21,50 | 21,80 | 21,50 | 21,55 | -1,60% | 648,00 |
| 26.03.2026 | 21,90 | 22,00 | 21,80 | 21,90 | -0,23% | 521,00 |
| 25.03.2026 | 21,80 | 22,20 | 21,80 | 21,95 | 0,23% | 1.739,00 |
| 24.03.2026 | 21,65 | 21,95 | 21,65 | 21,90 | 0,69% | 827,00 |
| 23.03.2026 | 21,00 | 21,80 | 20,60 | 21,75 | 2,11% | 812,00 |
| 20.03.2026 | 21,65 | 21,65 | 21,30 | 21,30 | -0,47% | 734,00 |
| 19.03.2026 | 21,05 | 21,40 | 21,05 | 21,40 | 0,00% | 817,00 |
| 18.03.2026 | 21,35 | 21,55 | 21,25 | 21,40 | 0,23% | 3.594,00 |
| 17.03.2026 | 21,45 | 21,45 | 21,10 | 21,35 | -0,23% | 183,00 |
| 16.03.2026 | 21,20 | 21,45 | 21,20 | 21,40 | 0,47% | 353,00 |
| 13.03.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | 343,00 |
| 12.03.2026 | 21,30 | 21,35 | 21,25 | 21,30 | -0,70% | 9,00 |
| 11.03.2026 | 21,40 | 21,60 | 21,40 | 21,45 | -0,69% | 214,00 |