34,625€
0,22%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,70 | 35,15 | 33,45 | 34,55 | -0,72% | 2.321,00 |
| 19.10.2026 | 36,20 | 36,20 | 34,00 | 34,80 | -2,38% | 4.148,00 |
| 16.10.2026 | 37,70 | 38,15 | 35,35 | 35,65 | -5,31% | 1.740,00 |
| 15.10.2026 | 41,75 | 43,30 | 37,25 | 37,65 | -10,14% | 5.035,00 |
| 14.10.2026 | 42,40 | 43,15 | 41,65 | 41,90 | -0,83% | 1.449,00 |
| 13.10.2026 | 43,30 | 43,30 | 42,10 | 42,25 | -1,74% | 504,00 |
| 12.10.2026 | 43,90 | 44,00 | 43,00 | 43,00 | -1,04% | 2.000,00 |
| 09.10.2026 | 42,80 | 44,00 | 42,45 | 43,45 | 2,36% | 409,00 |
| 08.10.2026 | 44,40 | 44,40 | 42,05 | 42,45 | -4,82% | 2.324,00 |
| 07.10.2026 | 45,00 | 45,00 | 43,45 | 44,60 | -0,89% | 1.397,00 |
| 06.10.2026 | 46,35 | 46,35 | 45,00 | 45,00 | -0,88% | 962,00 |
| 05.10.2026 | 46,25 | 46,45 | 45,35 | 45,40 | -2,47% | 1.104,00 |
| 02.10.2026 | 47,05 | 47,45 | 45,85 | 46,55 | -0,96% | 1.250,00 |
| 01.10.2026 | 46,65 | 47,30 | 45,45 | 47,00 | 1,29% | 1.705,00 |
| 30.09.2026 | 47,45 | 47,45 | 45,90 | 46,40 | -2,21% | 2.129,00 |
| 29.09.2026 | 47,55 | 47,60 | 45,25 | 47,45 | -0,42% | 515,00 |
| 28.09.2026 | 45,55 | 48,30 | 44,60 | 47,65 | 4,38% | 1.850,00 |
| 25.09.2026 | 47,40 | 47,50 | 45,15 | 45,65 | -2,14% | 2.067,00 |
| 24.09.2026 | 44,15 | 47,75 | 44,15 | 46,65 | 5,66% | 4.683,00 |
| 23.09.2026 | 43,25 | 44,50 | 43,20 | 44,15 | 2,20% | 2.072,00 |
| 22.09.2026 | 43,50 | 44,70 | 43,15 | 43,20 | -0,12% | 2.155,00 |
| 21.09.2026 | 41,50 | 43,55 | 41,50 | 43,25 | 4,09% | 1.899,00 |
| 18.09.2026 | 42,65 | 43,05 | 41,15 | 41,55 | -2,46% | 1.394,00 |
| 17.09.2026 | 39,25 | 43,00 | 39,00 | 42,60 | 9,51% | 1.806,00 |
| 16.09.2026 | 38,85 | 39,10 | 38,50 | 38,90 | 0,39% | 825,00 |
| 15.09.2026 | 38,75 | 39,05 | 38,35 | 38,75 | -0,39% | 716,00 |
| 14.09.2026 | 39,85 | 40,20 | 38,50 | 38,90 | -2,14% | 1.397,00 |
| 11.09.2026 | 41,10 | 41,20 | 39,75 | 39,75 | -3,05% | 740,00 |
| 10.09.2026 | 42,30 | 43,15 | 40,40 | 41,00 | -2,84% | 1.784,00 |
| 09.09.2026 | 42,90 | 43,70 | 41,10 | 42,20 | -1,63% | 3.589,00 |
| 08.09.2026 | 40,75 | 43,05 | 40,15 | 42,90 | 5,41% | 3.480,00 |
| 07.09.2026 | 40,05 | 41,50 | 39,60 | 40,70 | 1,62% | 2.146,00 |
| 04.09.2026 | 37,70 | 40,25 | 37,35 | 40,05 | 5,81% | 1.918,00 |
| 03.09.2026 | 38,00 | 38,05 | 37,05 | 37,85 | 0,40% | 1.617,00 |
| 02.09.2026 | 38,45 | 38,60 | 37,30 | 37,70 | -1,69% | 2.312,00 |
| 01.09.2026 | 37,85 | 38,40 | 37,40 | 38,35 | 1,72% | 2.413,00 |
| 31.08.2026 | 37,55 | 37,90 | 37,05 | 37,70 | 0,27% | 4.330,00 |
| 28.08.2026 | 36,80 | 38,15 | 36,75 | 37,60 | 2,45% | 3.968,00 |
| 27.08.2026 | 35,85 | 36,95 | 35,70 | 36,70 | 0,69% | 8.572,00 |
| 26.08.2026 | 35,75 | 36,75 | 35,55 | 36,45 | 2,24% | 5.918,00 |
| 25.08.2026 | 35,65 | 36,35 | 35,50 | 35,65 | 0,00% | 285,00 |
| 24.08.2026 | 36,05 | 36,30 | 35,40 | 35,65 | -1,11% | 807,00 |
| 21.08.2026 | 37,05 | 37,10 | 35,75 | 36,05 | -1,90% | 692,00 |
| 20.08.2026 | 37,95 | 38,60 | 36,70 | 36,75 | -3,16% | 1.934,00 |
| 19.08.2026 | 38,60 | 38,95 | 37,25 | 37,95 | -2,06% | 739,00 |
| 18.08.2026 | 40,95 | 41,05 | 38,30 | 38,75 | -5,26% | 2.379,00 |
| 17.08.2026 | 38,95 | 42,20 | 37,80 | 40,90 | 8,20% | 2.933,00 |
| 14.08.2026 | 36,05 | 38,95 | 36,05 | 37,80 | 5,73% | 3.165,00 |
| 13.08.2026 | 33,60 | 36,05 | 31,45 | 35,75 | 8,99% | 2.607,00 |
| 12.08.2026 | 32,10 | 32,80 | 32,10 | 32,80 | 2,50% | 221,00 |
| 11.08.2026 | 32,10 | 32,85 | 32,00 | 32,00 | -0,47% | 201,00 |
| 10.08.2026 | 32,35 | 32,35 | 32,00 | 32,15 | 0,31% | 99,00 |
| 07.08.2026 | 32,05 | 32,45 | 32,05 | 32,05 | -0,16% | 300,00 |
| 06.08.2026 | 32,00 | 32,45 | 31,75 | 32,10 | 0,78% | 137,00 |
| 05.08.2026 | 31,45 | 31,90 | 31,45 | 31,85 | -0,47% | 604,00 |
| 04.08.2026 | 32,30 | 32,30 | 31,65 | 32,00 | 0,16% | 187,00 |
| 03.08.2026 | 32,95 | 33,05 | 31,60 | 31,95 | -2,74% | 774,00 |
| 31.07.2026 | 34,10 | 34,10 | 32,85 | 32,85 | -2,81% | 39,00 |
| 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 |