28,475€
-1,47%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,05 | 29,15 | 28,35 | 28,45 | -1,56% | 862,00 |
| 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 |
| 10.03.2026 | 21,60 | 21,60 | 21,50 | 21,60 | -0,23% | 239,00 |
| 09.03.2026 | 20,80 | 21,65 | 20,75 | 21,65 | 0,70% | 1.015,00 |
| 06.03.2026 | 21,55 | 21,70 | 21,20 | 21,50 | 0,23% | 705,00 |
| 05.03.2026 | 21,35 | 21,60 | 21,35 | 21,45 | 0,70% | 466,00 |
| 04.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | 247,00 |
| 03.03.2026 | 21,50 | 21,50 | 20,90 | 21,25 | -2,07% | 3.428,00 |
| 02.03.2026 | 21,35 | 21,80 | 21,25 | 21,70 | 0,46% | 193,00 |
| 27.02.2026 | 21,85 | 21,85 | 21,60 | 21,60 | -1,59% | 105,00 |
| 26.02.2026 | 21,50 | 21,95 | 21,50 | 21,95 | 1,39% | 465,00 |
| 25.02.2026 | 21,80 | 21,95 | 21,55 | 21,65 | -0,69% | 770,00 |
| 24.02.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 0,69% | 376,00 |
| 23.02.2026 | 21,70 | 21,90 | 21,65 | 21,65 | -0,92% | 50,00 |
| 20.02.2026 | 21,40 | 22,05 | 21,40 | 21,85 | 2,58% | 11.707,00 |
| 19.02.2026 | 21,50 | 21,50 | 21,20 | 21,30 | -0,47% | 1.474,00 |
| 18.02.2026 | 21,25 | 21,40 | 21,10 | 21,40 | 0,71% | 641,00 |
| 17.02.2026 | 20,90 | 21,25 | 20,90 | 21,25 | 1,19% | 208,00 |
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 416,00 |
| 13.02.2026 | 20,90 | 21,00 | 20,90 | 20,90 | 0,48% | 168,00 |
| 12.02.2026 | 21,25 | 21,25 | 20,75 | 20,80 | -2,12% | 371,00 |
| 11.02.2026 | 21,45 | 21,45 | 21,15 | 21,25 | -0,70% | 134,00 |
| 10.02.2026 | 21,05 | 21,50 | 21,05 | 21,40 | 1,90% | 251,00 |
| 09.02.2026 | 21,25 | 21,50 | 20,95 | 21,00 | -0,94% | 404,00 |
| 06.02.2026 | 20,85 | 21,20 | 20,85 | 21,20 | 0,95% | 1.216,00 |
| 05.02.2026 | 21,25 | 21,25 | 20,90 | 21,00 | -1,41% | 1.264,00 |
| 04.02.2026 | 21,20 | 21,30 | 21,10 | 21,30 | 1,67% | 440,00 |
| 03.02.2026 | 21,60 | 21,60 | 20,95 | 20,95 | -2,56% | 1.034,00 |
| 02.02.2026 | 21,75 | 21,75 | 21,35 | 21,50 | -1,83% | 1.270,00 |
| 30.01.2026 | 22,00 | 22,00 | 21,80 | 21,90 | -0,68% | 231,00 |
| 29.01.2026 | 22,30 | 22,30 | 22,05 | 22,05 | -1,56% | 135,00 |
| 28.01.2026 | 22,40 | 22,40 | 22,10 | 22,40 | 2,05% | 329,00 |
| 27.01.2026 | 22,35 | 22,35 | 21,95 | 21,95 | -1,35% | 158,00 |
| 26.01.2026 | 23,30 | 23,30 | 22,10 | 22,25 | -3,68% | 3.485,00 |
| 23.01.2026 | 22,65 | 23,15 | 22,65 | 23,10 | 2,67% | 876,00 |
| 22.01.2026 | 22,70 | 22,80 | 22,50 | 22,50 | 1,12% | 622,00 |
| 21.01.2026 | 22,10 | 22,30 | 21,75 | 22,25 | 1,83% | 1.116,00 |
| 20.01.2026 | 22,20 | 22,20 | 21,85 | 21,85 | -2,24% | 1.169,00 |
| 19.01.2026 | 22,30 | 22,35 | 21,95 | 22,35 | -1,76% | 1.233,00 |
| 16.01.2026 | 22,30 | 23,10 | 22,30 | 22,75 | 2,25% | 641,00 |
| 15.01.2026 | 22,75 | 23,20 | 21,90 | 22,25 | -1,98% | 3.595,00 |
| 14.01.2026 | 22,40 | 22,70 | 22,30 | 22,70 | 1,34% | 208,00 |
| 13.01.2026 | 22,15 | 22,45 | 22,00 | 22,40 | 0,45% | 984,00 |
| 12.01.2026 | 21,75 | 22,40 | 21,70 | 22,30 | 2,53% | 2.123,00 |
| 09.01.2026 | 21,45 | 22,05 | 21,45 | 21,75 | 0,69% | 937,00 |
| 08.01.2026 | 21,90 | 22,00 | 21,60 | 21,60 | -0,92% | 1.081,00 |
| 07.01.2026 | 21,65 | 22,00 | 21,65 | 21,80 | 1,16% | 401,00 |
| 06.01.2026 | 21,20 | 21,80 | 21,20 | 21,55 | 1,17% | 2.297,00 |
| 05.01.2026 | 20,75 | 21,30 | 20,65 | 21,30 | 3,40% | 733,00 |
| 02.01.2026 | 20,35 | 20,80 | 20,35 | 20,60 | 1,98% | 840,00 |
| 30.12.2025 | 20,20 | 20,30 | 20,10 | 20,20 | 0,00% | 898,00 |
| 29.12.2025 | 20,10 | 20,35 | 19,92 | 20,20 | 1,10% | 1.029,00 |
| 23.12.2025 | 20,25 | 20,25 | 19,98 | 19,98 | -1,33% | 534,00 |
| 22.12.2025 | 20,30 | 20,35 | 20,05 | 20,25 | -0,25% | 580,00 |
| 19.12.2025 | 20,30 | 20,40 | 20,25 | 20,30 | 0,00% | 859,00 |
| 18.12.2025 | 20,50 | 20,50 | 20,20 | 20,30 | -0,98% | 230,00 |
| 17.12.2025 | 20,40 | 20,50 | 20,25 | 20,50 | 0,74% | 403,00 |
| 16.12.2025 | 20,40 | 20,45 | 20,35 | 20,35 | -0,49% | 1.060,00 |
| 15.12.2025 | 20,45 | 20,65 | 20,30 | 20,45 | 0,00% | 870,00 |
| 12.12.2025 | 20,95 | 20,95 | 20,45 | 20,45 | -1,92% | 562,00 |
| 11.12.2025 | 20,60 | 20,85 | 20,60 | 20,85 | 0,48% | 252,00 |
| 10.12.2025 | 20,75 | 20,85 | 20,75 | 20,75 | 0,48% | 731,00 |