23,150€
1,09%
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 | 22,65 | 23,38 | 22,65 | 23,30 | 1,19% | - |
| 15.05.2024 | 23,25 | 23,38 | 22,98 | 23,03 | -1,39% | - |
| 14.05.2024 | 22,50 | 23,38 | 22,50 | 23,35 | 1,08% | - |
| 13.05.2024 | 23,20 | 23,25 | 22,80 | 23,10 | -0,86% | - |
| 10.05.2024 | 22,75 | 23,33 | 22,75 | 23,30 | 0,65% | - |
| 09.05.2024 | 22,65 | 23,25 | 22,65 | 23,15 | 0,65% | - |
| 08.05.2024 | 23,13 | 23,13 | 22,95 | 23,00 | -0,22% | - |
| 07.05.2024 | 22,95 | 23,40 | 22,95 | 23,05 | -1,07% | - |
| 06.05.2024 | 22,90 | 23,38 | 22,90 | 23,30 | -0,43% | - |
| 03.05.2024 | 22,90 | 23,40 | 22,90 | 23,40 | 0,65% | - |
| 02.05.2024 | 22,95 | 23,35 | 22,88 | 23,25 | 1,53% | - |
| 30.04.2024 | 22,40 | 23,00 | 22,40 | 22,90 | 0,33% | - |
| 29.04.2024 | 21,55 | 26,30 | 21,55 | 22,83 | 4,10% | - |
| 26.04.2024 | 21,30 | 22,05 | 21,30 | 21,93 | 1,27% | - |
| 25.04.2024 | 21,80 | 22,20 | 21,58 | 21,65 | -1,59% | - |
| 24.04.2024 | 21,30 | 22,40 | 21,30 | 22,00 | 1,50% | - |
| 23.04.2024 | 22,30 | 22,70 | 21,55 | 21,68 | -4,52% | - |
| 22.04.2024 | 23,38 | 23,55 | 22,68 | 22,70 | -2,58% | - |
| 19.04.2024 | 24,08 | 24,08 | 23,25 | 23,30 | -3,22% | - |
| 18.04.2024 | 23,63 | 24,25 | 22,93 | 24,08 | 2,45% | - |
| 17.04.2024 | 24,65 | 24,78 | 23,03 | 23,50 | -5,15% | - |
| 16.04.2024 | 23,88 | 24,93 | 23,85 | 24,78 | 3,44% | - |
| 15.04.2024 | 24,38 | 24,48 | 23,93 | 23,95 | -1,14% | - |
| 12.04.2024 | 24,78 | 24,85 | 24,08 | 24,23 | -0,72% | - |
| 11.04.2024 | 24,55 | 24,83 | 24,40 | 24,40 | -0,61% | - |
| 10.04.2024 | 24,73 | 24,83 | 24,43 | 24,55 | -0,10% | - |
| 09.04.2024 | 24,78 | 24,85 | 24,43 | 24,58 | -1,50% | - |
| 08.04.2024 | 24,40 | 25,00 | 24,30 | 24,95 | 2,36% | - |
| 05.04.2024 | 24,25 | 24,48 | 24,20 | 24,38 | 0,52% | - |
| 04.04.2024 | 24,83 | 24,95 | 24,23 | 24,25 | -2,41% | - |
| 03.04.2024 | 24,90 | 25,03 | 24,68 | 24,85 | -0,60% | - |
| 02.04.2024 | 25,78 | 26,20 | 24,80 | 25,00 | -2,44% | - |
| 28.03.2024 | 26,05 | 26,63 | 25,63 | 25,63 | -1,91% | - |
| 27.03.2024 | 25,73 | 26,13 | 25,73 | 26,13 | 2,25% | - |
| 26.03.2024 | 25,88 | 26,05 | 25,48 | 25,55 | -0,78% | - |
| 25.03.2024 | 25,38 | 26,03 | 25,35 | 25,75 | 1,78% | - |
| 22.03.2024 | 25,23 | 25,68 | 25,20 | 25,30 | -0,10% | - |
| 21.03.2024 | 25,23 | 25,38 | 24,60 | 25,33 | 0,50% | - |
| 20.03.2024 | 24,30 | 25,20 | 24,30 | 25,20 | 1,61% | - |
| 19.03.2024 | 24,10 | 25,00 | 24,00 | 24,80 | 2,90% | - |
| 18.03.2024 | 24,50 | 24,58 | 23,90 | 24,10 | -1,83% | - |
| 15.03.2024 | 24,40 | 24,55 | 24,23 | 24,55 | 0,41% | - |
| 14.03.2024 | 24,43 | 24,70 | 24,23 | 24,45 | 0,62% | - |
| 13.03.2024 | 24,50 | 24,75 | 24,25 | 24,30 | -0,41% | - |
| 12.03.2024 | 24,63 | 24,75 | 24,28 | 24,40 | -0,71% | - |
| 11.03.2024 | 24,05 | 24,58 | 24,05 | 24,58 | 0,00% | 90,00 |
| 08.03.2024 | 25,20 | 25,25 | 24,38 | 24,58 | -2,29% | 10,00 |
| 07.03.2024 | 24,85 | 25,35 | 24,78 | 25,15 | 0,80% | - |
| 06.03.2024 | 24,35 | 25,05 | 24,35 | 24,95 | 1,22% | 74,00 |
| 05.03.2024 | 25,23 | 25,65 | 24,60 | 24,65 | -2,38% | - |
| 04.03.2024 | 26,30 | 26,33 | 25,25 | 25,25 | -4,27% | - |
| 01.03.2024 | 26,53 | 26,55 | 25,68 | 26,38 | -0,66% | - |
| 29.02.2024 | 26,43 | 26,55 | 26,18 | 26,55 | 0,19% | - |
| 28.02.2024 | 26,90 | 26,93 | 26,28 | 26,50 | -1,85% | - |
| 27.02.2024 | 26,80 | 27,03 | 26,58 | 27,00 | 0,47% | - |
| 26.02.2024 | 27,28 | 27,40 | 26,70 | 26,88 | -1,38% | - |
| 23.02.2024 | 27,68 | 27,78 | 27,23 | 27,25 | -1,62% | - |
| 22.02.2024 | 27,68 | 27,85 | 27,30 | 27,70 | 0,54% | - |
| 21.02.2024 | 26,98 | 27,58 | 26,68 | 27,55 | 1,94% | - |
| 20.02.2024 | 27,13 | 27,15 | 26,83 | 27,03 | -0,64% | - |
| 19.02.2024 | 26,50 | 27,23 | 26,50 | 27,20 | 0,83% | - |
| 16.02.2024 | 27,28 | 27,43 | 26,95 | 26,98 | -0,83% | - |
| 15.02.2024 | 27,95 | 27,98 | 27,00 | 27,20 | -2,25% | - |
| 14.02.2024 | 27,53 | 27,85 | 27,23 | 27,83 | 1,46% | - |
| 13.02.2024 | 28,05 | 28,20 | 27,35 | 27,43 | -2,40% | - |
| 12.02.2024 | 27,50 | 28,28 | 27,48 | 28,10 | 2,00% | - |
| 09.02.2024 | 26,70 | 27,60 | 26,65 | 27,55 | 3,67% | - |
| 08.02.2024 | 27,10 | 27,15 | 26,10 | 26,58 | -1,67% | - |
| 07.02.2024 | 27,00 | 27,28 | 26,88 | 27,03 | 0,46% | - |
| 06.02.2024 | 27,60 | 27,68 | 26,65 | 26,90 | -2,09% | - |
| 05.02.2024 | 27,38 | 27,60 | 27,23 | 27,48 | 0,46% | 280,00 |
| 02.02.2024 | 27,50 | 27,63 | 27,28 | 27,35 | -0,82% | - |
| 01.02.2024 | 27,40 | 27,63 | 27,25 | 27,58 | 0,73% | - |
| 31.01.2024 | 27,63 | 27,78 | 27,13 | 27,38 | -0,99% | - |
| 30.01.2024 | 27,93 | 28,28 | 27,60 | 27,65 | -1,16% | - |
| 29.01.2024 | 27,15 | 28,00 | 27,10 | 27,98 | 2,94% | - |
| 26.01.2024 | 27,80 | 27,90 | 26,68 | 27,18 | -2,42% | - |
| 25.01.2024 | 28,63 | 28,85 | 27,70 | 27,85 | -2,71% | - |
| 24.01.2024 | 29,35 | 29,48 | 28,63 | 28,63 | -1,55% | - |
| 23.01.2024 | 29,00 | 29,38 | 28,65 | 29,08 | 0,69% | - |
| 22.01.2024 | 28,70 | 29,13 | 28,50 | 28,88 | 0,70% | - |
| 19.01.2024 | 28,13 | 28,78 | 27,95 | 28,68 | 2,05% | - |
| 18.01.2024 | 27,45 | 28,15 | 27,40 | 28,10 | 2,84% | - |
| 17.01.2024 | 27,78 | 27,85 | 27,03 | 27,33 | -2,06% | - |
| 16.01.2024 | 28,10 | 28,95 | 27,63 | 27,90 | -0,98% | - |
| 15.01.2024 | 28,08 | 28,58 | 27,95 | 28,18 | 0,36% | - |
| 12.01.2024 | 28,58 | 28,60 | 27,68 | 28,08 | -1,66% | - |
| 11.01.2024 | 27,95 | 28,78 | 27,85 | 28,55 | 2,98% | - |
| 10.01.2024 | 27,03 | 27,95 | 26,80 | 27,73 | 2,69% | - |
| 09.01.2024 | 27,38 | 27,38 | 26,80 | 27,00 | -1,37% | - |
| 08.01.2024 | 26,75 | 27,40 | 26,75 | 27,38 | 1,86% | - |
| 05.01.2024 | 26,60 | 26,93 | 26,35 | 26,88 | 1,13% | - |
| 04.01.2024 | 26,55 | 26,93 | 26,33 | 26,58 | -0,09% | - |
| 03.01.2024 | 27,00 | 27,10 | 26,30 | 26,60 | -1,12% | - |
| 02.01.2024 | 26,55 | 27,28 | 26,55 | 26,90 | -1,10% | - |
| 29.12.2023 | 27,08 | 27,28 | 26,98 | 27,20 | 0,18% | - |
| 28.12.2023 | 26,20 | 27,23 | 26,20 | 27,15 | 2,26% | 200,00 |
| 27.12.2023 | 27,03 | 27,05 | 26,53 | 26,55 | -1,21% | - |
| 22.12.2023 | 26,75 | 26,90 | 26,38 | 26,88 | -0,37% | 30,00 |
| 21.12.2023 | 26,63 | 27,00 | 26,50 | 26,98 | 1,22% | - |