23,300€
1,75%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 22,80 | 23,25 | 22,80 | 23,25 | 1,53% | - |
| 15.05.2024 | 23,05 | 23,15 | 22,90 | 22,90 | -1,08% | - |
| 14.05.2024 | 22,80 | 23,15 | 22,80 | 23,15 | 1,54% | - |
| 13.05.2024 | 23,05 | 23,10 | 22,75 | 22,80 | -1,30% | - |
| 10.05.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 0,22% | - |
| 09.05.2024 | 22,65 | 23,20 | 22,65 | 23,05 | 0,22% | - |
| 08.05.2024 | 22,75 | 23,00 | 22,75 | 23,00 | 1,77% | - |
| 07.05.2024 | 23,00 | 23,25 | 22,60 | 22,60 | -0,88% | - |
| 06.05.2024 | 23,15 | 23,25 | 22,80 | 22,80 | -1,51% | - |
| 03.05.2024 | 22,45 | 23,15 | 22,45 | 23,15 | -0,22% | - |
| 02.05.2024 | 22,65 | 23,25 | 22,65 | 23,20 | 1,53% | 107,00 |
| 30.04.2024 | 22,80 | 22,85 | 22,70 | 22,85 | 0,22% | - |
| 29.04.2024 | 21,75 | 22,80 | 21,75 | 22,80 | 4,11% | - |
| 26.04.2024 | 21,60 | 21,90 | 21,60 | 21,90 | 1,39% | - |
| 25.04.2024 | 21,65 | 22,10 | 21,60 | 21,60 | -2,26% | - |
| 24.04.2024 | 21,50 | 22,10 | 21,50 | 22,10 | 2,55% | - |
| 23.04.2024 | 22,40 | 22,50 | 21,55 | 21,55 | -4,65% | - |
| 22.04.2024 | 23,20 | 23,35 | 22,60 | 22,60 | -3,00% | - |
| 19.04.2024 | 23,25 | 23,40 | 23,25 | 23,30 | -0,64% | - |
| 18.04.2024 | 23,15 | 23,45 | 22,95 | 23,45 | 0,00% | - |
| 17.04.2024 | 24,25 | 24,70 | 23,45 | 23,45 | -4,67% | - |
| 16.04.2024 | 23,90 | 24,65 | 23,85 | 24,60 | 1,86% | - |
| 15.04.2024 | 24,15 | 24,25 | 24,00 | 24,15 | 0,42% | - |
| 12.04.2024 | 24,90 | 24,90 | 24,05 | 24,05 | -1,84% | 60,00 |
| 11.04.2024 | 24,20 | 24,55 | 24,20 | 24,50 | 0,20% | - |
| 10.04.2024 | 24,60 | 24,65 | 24,45 | 24,45 | -0,20% | - |
| 09.04.2024 | 24,50 | 24,70 | 24,50 | 24,50 | -0,41% | - |
| 08.04.2024 | 23,95 | 24,60 | 23,95 | 24,60 | 1,65% | 457,00 |
| 05.04.2024 | 24,35 | 24,35 | 24,20 | 24,20 | -1,43% | - |
| 04.04.2024 | 24,55 | 24,85 | 24,55 | 24,55 | -0,81% | - |
| 03.04.2024 | 24,65 | 24,85 | 24,60 | 24,75 | -0,60% | 12,00 |
| 02.04.2024 | 25,35 | 25,65 | 24,90 | 24,90 | -3,11% | - |
| 28.03.2024 | 25,75 | 26,10 | 25,70 | 25,70 | -0,96% | 25,00 |
| 27.03.2024 | 25,30 | 25,95 | 25,30 | 25,95 | 0,97% | - |
| 26.03.2024 | 25,55 | 25,85 | 25,40 | 25,70 | -0,19% | - |
| 25.03.2024 | 25,00 | 25,80 | 25,00 | 25,75 | 1,78% | - |
| 22.03.2024 | 24,95 | 25,40 | 24,95 | 25,30 | 0,00% | - |
| 21.03.2024 | 24,50 | 25,30 | 24,50 | 25,30 | 2,02% | - |
| 20.03.2024 | 24,50 | 24,85 | 24,50 | 24,80 | 0,20% | - |
| 19.03.2024 | 23,85 | 24,75 | 23,85 | 24,75 | 3,34% | - |
| 18.03.2024 | 24,30 | 24,30 | 23,90 | 23,95 | -1,84% | 25,00 |
| 15.03.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 0,41% | - |
| 14.03.2024 | 23,90 | 24,60 | 23,90 | 24,30 | 0,00% | - |
| 13.03.2024 | 24,15 | 24,55 | 24,15 | 24,30 | 0,00% | - |
| 12.03.2024 | 24,15 | 24,55 | 24,15 | 24,30 | 0,00% | - |
| 11.03.2024 | 24,35 | 24,35 | 24,25 | 24,30 | -1,22% | - |
| 08.03.2024 | 24,85 | 25,05 | 24,60 | 24,60 | -2,19% | - |
| 07.03.2024 | 24,35 | 25,20 | 24,35 | 25,15 | 1,41% | - |
| 06.03.2024 | 24,45 | 24,85 | 24,45 | 24,80 | 0,40% | - |
| 05.03.2024 | 24,90 | 25,50 | 24,65 | 24,70 | -3,89% | 380,00 |
| 04.03.2024 | 26,05 | 26,15 | 25,20 | 25,70 | -1,53% | 150,00 |
| 01.03.2024 | 26,10 | 26,10 | 25,90 | 26,10 | -0,19% | - |
| 29.02.2024 | 26,25 | 26,30 | 26,15 | 26,15 | -0,38% | - |
| 28.02.2024 | 26,70 | 26,70 | 26,25 | 26,25 | -2,23% | - |
| 27.02.2024 | 26,65 | 26,85 | 26,55 | 26,85 | 0,37% | - |
| 26.02.2024 | 27,15 | 27,15 | 26,75 | 26,75 | -1,83% | - |
| 23.02.2024 | 27,40 | 27,60 | 27,25 | 27,25 | -0,91% | - |
| 22.02.2024 | 27,35 | 27,60 | 27,25 | 27,50 | 0,92% | 25,00 |
| 21.02.2024 | 26,75 | 27,30 | 26,75 | 27,25 | 1,68% | - |
| 20.02.2024 | 26,90 | 26,90 | 26,75 | 26,80 | -0,92% | - |
| 19.02.2024 | 26,65 | 27,05 | 26,65 | 27,05 | 0,37% | 28,00 |
| 16.02.2024 | 27,00 | 27,05 | 26,95 | 26,95 | -0,92% | - |
| 15.02.2024 | 27,60 | 27,70 | 27,20 | 27,20 | -1,63% | 10,00 |
| 14.02.2024 | 27,25 | 27,65 | 27,25 | 27,65 | 0,55% | - |
| 13.02.2024 | 27,50 | 28,15 | 27,50 | 27,50 | -1,96% | - |
| 12.02.2024 | 27,05 | 28,15 | 27,05 | 28,05 | 2,75% | - |
| 09.02.2024 | 26,30 | 27,30 | 26,30 | 27,30 | 2,82% | 80,00 |
| 08.02.2024 | 26,85 | 26,85 | 26,25 | 26,55 | -1,30% | - |
| 07.02.2024 | 26,55 | 26,95 | 26,55 | 26,90 | 0,56% | - |
| 06.02.2024 | 27,25 | 27,25 | 26,60 | 26,75 | -2,19% | - |
| 05.02.2024 | 27,05 | 27,40 | 27,05 | 27,35 | 0,37% | - |
| 02.02.2024 | 27,30 | 27,45 | 27,25 | 27,25 | 0,18% | - |
| 01.02.2024 | 27,00 | 27,45 | 27,00 | 27,20 | -1,09% | - |
| 31.01.2024 | 27,35 | 27,50 | 27,20 | 27,50 | -0,36% | 1.000,00 |
| 30.01.2024 | 27,40 | 28,00 | 27,40 | 27,60 | 0,18% | - |
| 29.01.2024 | 27,05 | 27,55 | 27,05 | 27,55 | 1,85% | - |
| 26.01.2024 | 27,50 | 27,50 | 26,85 | 27,05 | -2,17% | - |
| 25.01.2024 | 28,15 | 28,70 | 27,65 | 27,65 | -3,15% | - |
| 24.01.2024 | 28,95 | 28,95 | 28,55 | 28,55 | -1,38% | - |
| 23.01.2024 | 28,70 | 29,10 | 28,70 | 28,95 | 0,52% | 10,00 |
| 22.01.2024 | 28,65 | 28,80 | 28,55 | 28,80 | 1,59% | - |
| 19.01.2024 | 27,80 | 28,55 | 27,80 | 28,35 | 2,35% | 64,00 |
| 18.01.2024 | 26,95 | 27,70 | 26,95 | 27,70 | 1,84% | 25,00 |
| 17.01.2024 | 27,40 | 27,60 | 26,95 | 27,20 | -3,03% | - |
| 16.01.2024 | 28,30 | 28,85 | 27,80 | 28,05 | 0,00% | - |
| 15.01.2024 | 28,15 | 28,40 | 27,95 | 28,05 | 0,72% | - |
| 12.01.2024 | 28,25 | 28,25 | 27,65 | 27,85 | -0,89% | - |
| 11.01.2024 | 27,75 | 28,45 | 27,75 | 28,10 | 2,00% | - |
| 10.01.2024 | 26,65 | 27,65 | 26,65 | 27,55 | 2,04% | 46,00 |
| 09.01.2024 | 27,00 | 27,15 | 26,80 | 27,00 | -0,74% | 5,00 |
| 08.01.2024 | 26,55 | 27,20 | 26,55 | 27,20 | 2,06% | 100,00 |
| 05.01.2024 | 26,45 | 26,70 | 26,30 | 26,65 | 0,19% | - |
| 04.01.2024 | 26,10 | 26,60 | 26,10 | 26,60 | 0,95% | - |
| 03.01.2024 | 26,65 | 26,70 | 26,25 | 26,35 | -2,23% | 125,00 |
| 02.01.2024 | 26,70 | 27,20 | 26,70 | 26,95 | -0,19% | - |
| 29.12.2023 | 26,85 | 27,00 | 26,85 | 27,00 | 0,19% | - |
| 28.12.2023 | 26,35 | 27,00 | 26,35 | 26,95 | 1,89% | 20,00 |
| 27.12.2023 | 26,65 | 26,80 | 26,45 | 26,45 | -1,12% | 250,00 |
| 22.12.2023 | 26,65 | 26,75 | 26,35 | 26,75 | 0,19% | - |
| 21.12.2023 | 26,45 | 26,75 | 26,45 | 26,70 | -0,19% | 100,00 |