22,900€
-0,22%
Echtzeit-Aktienkurs FASTNED B.V. EO -,01
Bid:
Ask:
Aktienkurse zur FASTNED B.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 23,00 | 23,00 | 22,70 | 23,00 | 0,22% | 7.471,00 |
| 29.04.2024 | 22,00 | 22,95 | 22,00 | 22,95 | 4,79% | 20.856,00 |
| 26.04.2024 | 21,65 | 22,05 | 21,60 | 21,90 | 1,39% | 12.327,00 |
| 25.04.2024 | 22,15 | 22,20 | 21,60 | 21,60 | -2,48% | 11.956,00 |
| 24.04.2024 | 21,65 | 22,40 | 21,65 | 22,15 | 2,78% | 14.963,00 |
| 23.04.2024 | 22,70 | 22,70 | 21,55 | 21,55 | -4,65% | 40.530,00 |
| 22.04.2024 | 23,50 | 23,50 | 22,60 | 22,60 | -3,21% | 20.943,00 |
| 19.04.2024 | 23,80 | 23,80 | 23,30 | 23,35 | -2,71% | 7.300,00 |
| 18.04.2024 | 23,60 | 24,40 | 22,90 | 24,00 | 3,00% | 28.043,00 |
| 17.04.2024 | 24,75 | 24,75 | 23,05 | 23,30 | -5,86% | 45.971,00 |
| 16.04.2024 | 24,35 | 25,00 | 23,75 | 24,75 | 2,27% | 51.408,00 |
| 15.04.2024 | 24,00 | 24,50 | 23,80 | 24,20 | 0,21% | 11.890,00 |
| 12.04.2024 | 24,70 | 24,70 | 24,05 | 24,15 | -1,02% | 14.637,00 |
| 11.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,61% | 8.436,00 |
| 10.04.2024 | 24,70 | 24,90 | 24,35 | 24,55 | -0,81% | 6.609,00 |
| 09.04.2024 | 24,95 | 24,95 | 24,45 | 24,75 | -0,20% | 9.170,00 |
| 08.04.2024 | 24,25 | 24,95 | 24,25 | 24,80 | 2,27% | 13.339,00 |
| 05.04.2024 | 24,50 | 24,50 | 24,25 | 24,25 | -1,22% | 14.426,00 |
| 04.04.2024 | 25,00 | 25,00 | 24,55 | 24,55 | -1,60% | 20.942,00 |
| 03.04.2024 | 24,95 | 25,00 | 24,75 | 24,95 | 0,40% | 11.937,00 |
| 02.04.2024 | 26,20 | 26,20 | 24,85 | 24,85 | -3,31% | 29.055,00 |
| 28.03.2024 | 26,50 | 26,60 | 25,65 | 25,70 | -1,34% | 33.756,00 |
| 27.03.2024 | 25,80 | 26,10 | 25,70 | 26,05 | 1,36% | 25.640,00 |
| 26.03.2024 | 26,00 | 26,00 | 25,50 | 25,70 | -0,39% | 17.854,00 |
| 25.03.2024 | 25,60 | 26,10 | 25,50 | 25,80 | 1,38% | 17.722,00 |
| 22.03.2024 | 25,35 | 25,65 | 25,15 | 25,45 | 0,39% | 10.465,00 |
| 21.03.2024 | 24,95 | 25,40 | 24,65 | 25,35 | 1,81% | 13.317,00 |
| 20.03.2024 | 24,80 | 25,05 | 24,50 | 24,90 | 0,20% | 11.094,00 |
| 19.03.2024 | 24,10 | 25,00 | 23,95 | 24,85 | 3,11% | 9.937,00 |
| 18.03.2024 | 24,30 | 24,55 | 23,90 | 24,10 | -1,43% | 18.631,00 |
| 15.03.2024 | 24,45 | 24,50 | 24,15 | 24,45 | 0,00% | 6.264,00 |
| 14.03.2024 | 24,35 | 24,75 | 24,20 | 24,45 | 0,62% | 10.900,00 |
| 13.03.2024 | 24,35 | 24,80 | 24,30 | 24,30 | -0,21% | 12.613,00 |
| 12.03.2024 | 24,55 | 24,80 | 24,20 | 24,35 | 0,21% | 16.682,00 |
| 11.03.2024 | 24,50 | 24,60 | 24,15 | 24,30 | -1,02% | 16.187,00 |
| 08.03.2024 | 25,25 | 25,35 | 24,55 | 24,55 | -2,19% | 15.973,00 |
| 07.03.2024 | 24,95 | 25,35 | 24,80 | 25,10 | 0,40% | 11.958,00 |
| 06.03.2024 | 24,85 | 25,05 | 24,65 | 25,00 | 1,21% | 12.236,00 |
| 05.03.2024 | 25,30 | 25,70 | 24,70 | 24,70 | -2,18% | 29.467,00 |
| 04.03.2024 | 26,30 | 26,30 | 25,20 | 25,25 | -3,99% | 21.614,00 |
| 01.03.2024 | 26,15 | 26,30 | 25,65 | 26,30 | 0,38% | 18.610,00 |
| 29.02.2024 | 26,45 | 26,50 | 26,20 | 26,20 | -1,13% | 14.669,00 |
| 28.02.2024 | 26,75 | 27,00 | 26,25 | 26,50 | -1,85% | 13.919,00 |
| 27.02.2024 | 26,80 | 27,00 | 26,55 | 27,00 | 0,93% | 11.432,00 |
| 26.02.2024 | 27,20 | 27,40 | 26,75 | 26,75 | -2,73% | 7.844,00 |
| 23.02.2024 | 27,65 | 27,70 | 27,20 | 27,50 | -0,54% | 7.831,00 |
| 22.02.2024 | 27,50 | 27,85 | 27,30 | 27,65 | 0,73% | 11.740,00 |
| 21.02.2024 | 26,80 | 27,65 | 26,60 | 27,45 | 1,67% | 8.266,00 |
| 20.02.2024 | 27,10 | 27,10 | 26,80 | 27,00 | -0,74% | 7.091,00 |
| 19.02.2024 | 27,10 | 27,25 | 26,80 | 27,20 | 0,74% | 7.466,00 |
| 16.02.2024 | 27,25 | 27,40 | 27,00 | 27,00 | -0,37% | 8.864,00 |
| 15.02.2024 | 27,60 | 27,95 | 27,00 | 27,10 | -2,34% | 11.205,00 |
| 14.02.2024 | 27,75 | 27,80 | 27,25 | 27,75 | 0,36% | 15.454,00 |
| 13.02.2024 | 28,10 | 28,20 | 27,50 | 27,65 | -1,43% | 8.900,00 |
| 12.02.2024 | 27,70 | 28,25 | 27,70 | 28,05 | 2,19% | 22.760,00 |
| 09.02.2024 | 26,75 | 27,60 | 26,65 | 27,45 | 3,20% | 27.033,00 |
| 08.02.2024 | 26,90 | 26,90 | 26,00 | 26,60 | -1,30% | 25.192,00 |
| 07.02.2024 | 27,15 | 27,15 | 26,85 | 26,95 | 0,37% | 3.474,00 |
| 06.02.2024 | 27,35 | 27,35 | 26,65 | 26,85 | -2,01% | 13.497,00 |
| 05.02.2024 | 27,50 | 27,55 | 27,25 | 27,40 | 0,37% | 9.871,00 |
| 02.02.2024 | 27,30 | 27,60 | 27,30 | 27,30 | -0,18% | 5.105,00 |
| 01.02.2024 | 27,70 | 27,70 | 27,25 | 27,35 | -0,36% | 6.843,00 |
| 31.01.2024 | 27,55 | 27,65 | 27,10 | 27,45 | -0,72% | 14.515,00 |
| 30.01.2024 | 27,95 | 28,30 | 27,65 | 27,65 | -0,18% | 12.951,00 |
| 29.01.2024 | 27,05 | 27,90 | 27,05 | 27,70 | 1,84% | 15.241,00 |
| 26.01.2024 | 27,70 | 27,70 | 26,65 | 27,20 | -1,81% | 32.219,00 |
| 25.01.2024 | 28,60 | 28,90 | 27,70 | 27,70 | -3,32% | 18.386,00 |
| 24.01.2024 | 28,75 | 29,20 | 28,60 | 28,65 | -1,04% | 12.221,00 |
| 23.01.2024 | 28,95 | 29,40 | 28,65 | 28,95 | 0,52% | 24.726,00 |
| 22.01.2024 | 28,85 | 29,10 | 28,50 | 28,80 | 1,05% | 28.838,00 |
| 19.01.2024 | 28,30 | 28,80 | 27,95 | 28,50 | 1,79% | 36.447,00 |
| 18.01.2024 | 27,80 | 28,15 | 27,40 | 28,00 | 2,00% | 26.554,00 |
| 17.01.2024 | 27,75 | 27,85 | 27,00 | 27,45 | -1,96% | 23.656,00 |
| 16.01.2024 | 28,55 | 29,05 | 27,60 | 28,00 | -0,71% | 66.072,00 |
| 15.01.2024 | 28,10 | 28,50 | 28,00 | 28,20 | 1,08% | 22.103,00 |
| 12.01.2024 | 28,00 | 28,45 | 27,65 | 27,90 | -0,71% | 11.107,00 |
| 11.01.2024 | 27,80 | 28,75 | 27,80 | 28,10 | 1,63% | 34.449,00 |
| 10.01.2024 | 26,75 | 27,90 | 26,75 | 27,65 | 2,41% | 29.421,00 |
| 09.01.2024 | 27,20 | 27,30 | 26,80 | 27,00 | -0,92% | 8.126,00 |
| 08.01.2024 | 26,90 | 27,30 | 26,80 | 27,25 | 1,30% | 14.721,00 |
| 05.01.2024 | 26,50 | 26,90 | 26,35 | 26,90 | 0,00% | 9.793,00 |
| 04.01.2024 | 26,35 | 26,90 | 26,30 | 26,90 | 2,09% | 12.765,00 |
| 03.01.2024 | 27,15 | 27,15 | 26,30 | 26,35 | -2,23% | 11.753,00 |
| 02.01.2024 | 27,20 | 27,30 | 26,90 | 26,95 | -0,55% | 10.227,00 |
| 29.12.2023 | 27,15 | 27,30 | 26,90 | 27,10 | -0,18% | 12.715,00 |
| 28.12.2023 | 26,75 | 27,15 | 26,70 | 27,15 | 1,50% | 22.023,00 |
| 27.12.2023 | 26,50 | 27,00 | 26,45 | 26,75 | -0,37% | 16.938,00 |
| 22.12.2023 | 26,95 | 26,95 | 26,35 | 26,85 | -0,56% | 10.927,00 |
| 21.12.2023 | 26,75 | 27,00 | 26,65 | 27,00 | 0,75% | 8.872,00 |
| 20.12.2023 | 26,65 | 26,95 | 26,65 | 26,80 | 0,37% | 8.399,00 |
| 19.12.2023 | 26,65 | 27,10 | 26,50 | 26,70 | -0,37% | 6.930,00 |
| 18.12.2023 | 27,15 | 27,15 | 26,75 | 26,80 | -1,29% | 7.322,00 |
| 15.12.2023 | 27,00 | 27,30 | 26,95 | 27,15 | 0,18% | 15.315,00 |
| 14.12.2023 | 27,05 | 27,15 | 26,60 | 27,10 | 1,88% | 11.836,00 |
| 13.12.2023 | 27,00 | 27,20 | 26,50 | 26,60 | -1,85% | 11.207,00 |
| 12.12.2023 | 26,60 | 27,25 | 26,60 | 27,10 | 1,88% | 10.049,00 |
| 11.12.2023 | 27,30 | 27,30 | 26,60 | 26,60 | -1,85% | 7.032,00 |
| 08.12.2023 | 26,25 | 27,20 | 26,25 | 27,10 | 2,46% | 13.440,00 |
| 07.12.2023 | 26,30 | 26,45 | 26,15 | 26,45 | 0,19% | 5.858,00 |
| 06.12.2023 | 26,20 | 26,45 | 26,20 | 26,40 | 0,00% | 9.101,00 |