34,575€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 0,00% | 210,00 |
| 20.10.2026 | 34,73 | 35,35 | 33,28 | 34,58 | -0,65% | 3.329,00 |
| 19.10.2026 | 35,83 | 36,03 | 34,03 | 34,80 | -2,11% | 1.723,00 |
| 16.10.2026 | 37,63 | 38,15 | 35,45 | 35,55 | -5,14% | 1.239,00 |
| 15.10.2026 | 37,45 | 37,48 | 37,45 | 37,48 | -10,83% | - |
| 14.10.2026 | 42,23 | 43,50 | 41,85 | 42,03 | -0,53% | 389,00 |
| 13.10.2026 | 43,25 | 43,70 | 42,10 | 42,25 | -2,48% | 56,00 |
| 12.10.2026 | 43,53 | 44,43 | 42,83 | 43,33 | -0,46% | - |
| 09.10.2026 | 42,30 | 44,03 | 42,30 | 43,53 | 2,47% | 158,00 |
| 08.10.2026 | 44,05 | 44,05 | 41,95 | 42,48 | -3,96% | 1.420,00 |
| 07.10.2026 | 44,98 | 44,98 | 43,48 | 44,23 | -1,83% | 750,00 |
| 06.10.2026 | 45,63 | 46,60 | 45,05 | 45,05 | -1,31% | 150,00 |
| 05.10.2026 | 46,28 | 46,33 | 45,45 | 45,65 | -1,30% | 615,00 |
| 02.10.2026 | 47,08 | 47,28 | 45,90 | 46,25 | -1,12% | 402,00 |
| 01.10.2026 | 46,68 | 47,38 | 45,48 | 46,78 | 0,48% | 288,00 |
| 30.09.2026 | 47,23 | 47,30 | 46,25 | 46,55 | -1,85% | 761,00 |
| 29.09.2026 | 47,03 | 47,50 | 45,10 | 47,43 | 0,58% | 428,00 |
| 28.09.2026 | 45,43 | 47,90 | 44,75 | 47,15 | 3,29% | 1.782,00 |
| 25.09.2026 | 46,78 | 47,43 | 45,05 | 45,65 | -2,82% | 454,00 |
| 24.09.2026 | 44,18 | 47,70 | 43,90 | 46,98 | 6,22% | 1.872,00 |
| 23.09.2026 | 43,28 | 44,45 | 43,10 | 44,23 | 2,20% | 3.199,00 |
| 22.09.2026 | 43,15 | 44,63 | 43,15 | 43,28 | 0,00% | 404,00 |
| 21.09.2026 | 41,53 | 43,35 | 41,48 | 43,28 | 4,47% | 929,00 |
| 18.09.2026 | 42,70 | 43,08 | 41,28 | 41,43 | -2,93% | 1.771,00 |
| 17.09.2026 | 38,98 | 42,88 | 38,88 | 42,68 | 10,27% | 1.819,00 |
| 16.09.2026 | 38,70 | 39,18 | 38,48 | 38,70 | 0,32% | 795,00 |
| 15.09.2026 | 38,78 | 39,05 | 38,23 | 38,58 | -0,64% | 1.613,00 |
| 14.09.2026 | 39,95 | 40,25 | 38,40 | 38,83 | -2,51% | 2.324,00 |
| 11.09.2026 | 40,85 | 40,95 | 39,58 | 39,83 | -2,03% | 2.080,00 |
| 10.09.2026 | 42,40 | 43,08 | 40,50 | 40,65 | -4,63% | 2.300,00 |
| 09.09.2026 | 42,68 | 43,60 | 41,73 | 42,63 | 0,00% | 1.099,00 |
| 08.09.2026 | 40,73 | 42,95 | 40,00 | 42,63 | 4,67% | 3.347,00 |
| 07.09.2026 | 39,93 | 41,40 | 39,80 | 40,73 | 1,69% | 408,00 |
| 04.09.2026 | 37,73 | 40,15 | 37,25 | 40,05 | 6,66% | 2.238,00 |
| 03.09.2026 | 37,95 | 38,30 | 37,10 | 37,55 | -1,05% | 1.375,00 |
| 02.09.2026 | 38,18 | 38,63 | 37,45 | 37,95 | -0,46% | 1.779,00 |
| 01.09.2026 | 37,75 | 38,33 | 37,15 | 38,13 | 1,46% | 813,00 |
| 31.08.2026 | 37,70 | 38,03 | 37,18 | 37,58 | -0,20% | 4.874,00 |
| 28.08.2026 | 36,78 | 38,40 | 36,55 | 37,65 | 2,59% | 2.385,00 |
| 27.08.2026 | 35,93 | 36,90 | 35,90 | 36,70 | 0,75% | 2.615,00 |
| 26.08.2026 | 35,65 | 37,03 | 35,50 | 36,43 | 2,10% | 2.658,00 |
| 25.08.2026 | 35,50 | 36,45 | 35,50 | 35,68 | 0,28% | 2.200,00 |
| 24.08.2026 | 35,95 | 36,30 | 35,25 | 35,58 | -1,04% | 240,00 |
| 21.08.2026 | 37,00 | 37,00 | 35,95 | 35,95 | -2,44% | 286,00 |
| 20.08.2026 | 36,93 | 37,08 | 36,78 | 36,85 | -2,77% | - |
| 19.08.2026 | 38,50 | 38,83 | 37,15 | 37,90 | 31,71% | 305,00 |
| 05.05.2026 | 28,13 | 28,88 | 27,75 | 28,78 | 2,31% | 123,00 |
| 04.05.2026 | 28,38 | 29,40 | 27,83 | 28,13 | -1,06% | 1.958,00 |
| 30.04.2026 | 28,33 | 29,33 | 28,03 | 28,43 | -0,09% | 2.834,00 |
| 29.04.2026 | 28,58 | 29,00 | 28,40 | 28,45 | -0,09% | 73,00 |
| 28.04.2026 | 29,93 | 29,98 | 28,33 | 28,48 | -4,61% | 720,00 |
| 27.04.2026 | 29,13 | 30,08 | 28,18 | 29,85 | 1,96% | 634,00 |
| 24.04.2026 | 29,30 | 29,83 | 28,95 | 29,28 | 0,52% | - |
| 23.04.2026 | 29,53 | 29,73 | 28,83 | 29,13 | -2,02% | - |
| 22.04.2026 | 30,20 | 30,23 | 28,88 | 29,73 | -0,17% | 1.571,00 |
| 21.04.2026 | 28,48 | 30,43 | 28,40 | 29,78 | 4,75% | 344,00 |
| 20.04.2026 | 26,83 | 28,85 | 26,78 | 28,43 | 6,16% | 4.149,00 |
| 17.04.2026 | 24,88 | 26,90 | 24,83 | 26,78 | 7,85% | 2.288,00 |
| 16.04.2026 | 23,88 | 24,83 | 23,15 | 24,83 | 4,86% | 555,00 |
| 15.04.2026 | 23,35 | 23,78 | 23,28 | 23,68 | 1,07% | 400,00 |
| 14.04.2026 | 23,20 | 23,48 | 23,20 | 23,43 | 0,64% | 14,00 |
| 13.04.2026 | 22,68 | 23,28 | 22,55 | 23,28 | 1,86% | - |
| 10.04.2026 | 22,50 | 23,05 | 22,45 | 22,85 | 1,44% | 56,00 |
| 09.04.2026 | 22,53 | 22,73 | 22,43 | 22,53 | -0,55% | - |
| 08.04.2026 | 23,13 | 23,18 | 22,53 | 22,65 | 0,00% | 15,00 |
| 07.04.2026 | 22,28 | 22,85 | 22,10 | 22,65 | 1,68% | 84,00 |
| 02.04.2026 | 21,68 | 22,28 | 21,65 | 22,28 | 0,79% | 80,00 |
| 01.04.2026 | 22,33 | 22,53 | 21,90 | 22,10 | -0,56% | 820,00 |
| 31.03.2026 | 21,58 | 22,28 | 21,43 | 22,23 | 3,25% | 1.080,00 |
| 30.03.2026 | 21,58 | 21,85 | 21,43 | 21,53 | -0,12% | 1.308,00 |
| 27.03.2026 | 21,98 | 22,03 | 21,43 | 21,55 | -1,71% | - |
| 26.03.2026 | 21,85 | 22,18 | 21,78 | 21,93 | 0,00% | 82,00 |
| 25.03.2026 | 21,88 | 22,18 | 21,70 | 21,93 | 0,11% | 425,00 |
| 24.03.2026 | 21,63 | 21,98 | 21,48 | 21,90 | 0,34% | 158,00 |
| 23.03.2026 | 21,05 | 21,98 | 20,55 | 21,83 | 2,83% | 435,00 |
| 20.03.2026 | 21,48 | 21,73 | 21,10 | 21,23 | -1,16% | 648,00 |
| 19.03.2026 | 21,05 | 21,58 | 21,00 | 21,48 | 2,14% | 872,00 |
| 18.03.2026 | 21,45 | 21,53 | 21,00 | 21,03 | -0,94% | 3.391,00 |
| 17.03.2026 | 21,25 | 21,33 | 21,13 | 21,23 | -0,47% | - |
| 16.03.2026 | 21,30 | 21,40 | 21,18 | 21,33 | 0,83% | 13,00 |
| 13.03.2026 | 21,20 | 21,48 | 21,10 | 21,15 | -0,35% | 850,00 |
| 12.03.2026 | 21,38 | 21,58 | 21,20 | 21,23 | -1,51% | - |
| 11.03.2026 | 21,40 | 21,60 | 21,20 | 21,55 | 0,82% | 228,00 |
| 10.03.2026 | 21,63 | 21,83 | 21,33 | 21,38 | -1,38% | - |
| 09.03.2026 | 21,03 | 21,83 | 20,83 | 21,68 | 0,70% | - |
| 06.03.2026 | 21,65 | 21,65 | 21,25 | 21,53 | 0,00% | 15,00 |
| 05.03.2026 | 21,28 | 21,63 | 21,15 | 21,53 | 0,70% | - |
| 04.03.2026 | 21,28 | 21,48 | 20,90 | 21,38 | 0,00% | 700,00 |
| 03.03.2026 | 21,40 | 21,53 | 20,88 | 21,38 | -1,16% | 2.320,00 |
| 02.03.2026 | 21,30 | 21,73 | 21,18 | 21,63 | -0,23% | 15,00 |
| 27.02.2026 | 21,93 | 21,93 | 21,60 | 21,68 | -1,14% | - |
| 26.02.2026 | 21,68 | 21,95 | 21,55 | 21,93 | 0,92% | 120,00 |
| 25.02.2026 | 21,80 | 21,88 | 21,50 | 21,73 | -0,23% | 87,00 |
| 24.02.2026 | 21,78 | 21,88 | 21,70 | 21,78 | 0,00% | - |
| 23.02.2026 | 21,83 | 21,88 | 21,60 | 21,78 | -0,91% | 665,00 |
| 20.02.2026 | 21,30 | 22,00 | 21,23 | 21,98 | 3,05% | - |
| 19.02.2026 | 21,35 | 21,38 | 21,13 | 21,33 | 0,00% | - |
| 18.02.2026 | 21,13 | 21,38 | 21,08 | 21,33 | 1,07% | - |
| 17.02.2026 | 20,85 | 21,20 | 20,80 | 21,10 | 0,84% | 1.080,00 |
| 16.02.2026 | 20,85 | 21,08 | 20,80 | 20,93 | 0,72% | 15,00 |