Echtzeit-Aktienkurs ING Group
Bid:
Ask:
Aktienkurse zur ING Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 26,20 | 26,20 | 26,16 | 26,16 | -0,15% | 480,00 |
| 23.09.2019 | 26,20 | 26,20 | 26,20 | 26,20 | 0,08% | 311,00 |
| 20.09.2019 | 26,18 | 26,18 | 26,18 | 26,18 | 0,11% | 354,00 |
| 19.09.2019 | 26,13 | 26,15 | 26,13 | 26,15 | 0,15% | 369,00 |
| 18.09.2019 | 26,15 | 26,15 | 26,11 | 26,11 | -0,27% | 685,00 |
| 17.09.2019 | 26,08 | 26,18 | 26,08 | 26,18 | 0,38% | 344,00 |
| 16.09.2019 | 26,05 | 26,08 | 26,05 | 26,08 | 0,77% | 497,00 |
| 13.09.2019 | 26,00 | 26,00 | 25,86 | 25,88 | -0,65% | 600,00 |
| 12.09.2019 | 26,02 | 26,10 | 26,02 | 26,05 | 0,00% | 1.050,00 |
| 11.09.2019 | 26,04 | 26,07 | 26,04 | 26,05 | -0,31% | 601,00 |
| 09.09.2019 | 26,11 | 26,13 | 26,11 | 26,13 | 0,00% | 1.190,00 |
| 06.09.2019 | 26,14 | 26,15 | 26,13 | 26,13 | -0,19% | 7.652,00 |
| 04.09.2019 | 26,04 | 26,18 | 26,04 | 26,18 | 0,85% | 991,00 |
| 03.09.2019 | 25,96 | 25,96 | 25,96 | 25,96 | -0,38% | 155,00 |
| 29.08.2019 | 26,20 | 26,20 | 26,06 | 26,06 | -0,69% | 1.066,00 |
| 28.08.2019 | 26,24 | 26,24 | 26,23 | 26,24 | 0,00% | 580,00 |
| 27.08.2019 | 26,24 | 26,24 | 26,24 | 26,24 | 0,27% | 174,00 |
| 26.08.2019 | 26,17 | 26,17 | 26,17 | 26,17 | -0,06% | 120,00 |
| 22.08.2019 | 26,19 | 26,19 | 26,19 | 26,19 | -0,25% | 121,00 |
| 21.08.2019 | 26,22 | 26,29 | 26,22 | 26,25 | 0,31% | 634,00 |
| 19.08.2019 | 26,17 | 26,17 | 26,17 | 26,17 | -0,38% | 100,00 |
| 15.08.2019 | 26,27 | 26,27 | 26,27 | 26,27 | 0,73% | 230,00 |
| 14.08.2019 | 26,08 | 26,08 | 26,08 | 26,08 | 0,93% | 342,00 |
| 08.08.2019 | 25,91 | 25,93 | 25,84 | 25,84 | -0,27% | 660,00 |
| 07.08.2019 | 25,94 | 25,94 | 25,91 | 25,91 | -0,31% | 400,00 |
| 06.08.2019 | 25,98 | 25,99 | 25,98 | 25,99 | -0,15% | 307,00 |
| 05.08.2019 | 26,07 | 26,07 | 26,03 | 26,03 | -0,31% | 217,00 |
| 01.08.2019 | 26,15 | 26,19 | 26,11 | 26,11 | 0,08% | 688,00 |
| 31.07.2019 | 26,15 | 26,18 | 26,09 | 26,09 | -0,80% | 860,00 |
| 30.07.2019 | 26,25 | 26,30 | 26,25 | 26,30 | 0,19% | 569,00 |
| 29.07.2019 | 26,21 | 26,25 | 26,21 | 26,25 | 0,08% | 300,00 |
| 26.07.2019 | 26,23 | 26,23 | 26,23 | 26,23 | 0,04% | 104,00 |
| 25.07.2019 | 26,24 | 26,24 | 26,22 | 26,22 | -0,27% | 435,00 |
| 24.07.2019 | 26,29 | 26,29 | 26,29 | 26,29 | 0,04% | 311,00 |
| 23.07.2019 | 26,28 | 26,28 | 26,28 | 26,28 | -0,04% | 468,00 |
| 22.07.2019 | 26,29 | 26,29 | 26,29 | 26,29 | 0,27% | 274,00 |
| 19.07.2019 | 26,22 | 26,22 | 26,22 | 26,22 | -0,23% | 126,00 |
| 18.07.2019 | 26,17 | 26,29 | 26,17 | 26,28 | 0,38% | 851,00 |
| 17.07.2019 | 26,17 | 26,18 | 26,16 | 26,18 | 0,11% | 1.055,00 |
| 16.07.2019 | 26,18 | 26,23 | 26,15 | 26,15 | -0,23% | 1.312,00 |
| 15.07.2019 | 26,19 | 26,21 | 26,19 | 26,21 | 0,11% | 200,00 |
| 12.07.2019 | 26,18 | 26,18 | 26,18 | 26,18 | 0,23% | 113,00 |
| 11.07.2019 | 26,20 | 26,20 | 26,12 | 26,12 | -0,19% | 825,00 |
| 10.07.2019 | 26,17 | 26,17 | 26,17 | 26,17 | 0,04% | 539,00 |
| 09.07.2019 | 26,16 | 26,16 | 26,16 | 26,16 | 0,93% | 204,00 |
| 01.07.2019 | 25,93 | 25,94 | 25,91 | 25,92 | 0,43% | 742,00 |
| 28.06.2019 | 25,86 | 25,86 | 25,81 | 25,81 | -1,38% | 1.148,00 |
| 27.06.2019 | 26,17 | 26,18 | 26,16 | 26,17 | -0,30% | 1.608,00 |
| 25.06.2019 | 26,32 | 26,32 | 26,25 | 26,25 | -0,19% | 1.190,00 |
| 24.06.2019 | 26,30 | 26,30 | 26,30 | 26,30 | -0,23% | 100,00 |
| 21.06.2019 | 26,44 | 26,44 | 26,36 | 26,36 | 0,08% | 629,00 |
| 20.06.2019 | 26,35 | 26,36 | 26,34 | 26,34 | 0,08% | 1.318,00 |
| 19.06.2019 | 26,32 | 26,32 | 26,32 | 26,32 | 0,27% | 319,00 |
| 18.06.2019 | 26,25 | 26,25 | 26,25 | 26,25 | 0,34% | 200,00 |
| 17.06.2019 | 26,18 | 26,18 | 26,12 | 26,16 | 0,54% | 300,00 |
| 14.06.2019 | 25,97 | 26,02 | 25,97 | 26,02 | 0,35% | 1.003,00 |
| 13.06.2019 | 25,91 | 25,95 | 25,91 | 25,93 | 0,04% | 1.227,00 |
| 12.06.2019 | 25,90 | 25,92 | 25,89 | 25,92 | 0,19% | 1.445,00 |
| 11.06.2019 | 25,94 | 25,94 | 25,87 | 25,87 | -0,15% | 1.330,00 |
| 10.06.2019 | 25,93 | 25,93 | 25,90 | 25,91 | 0,12% | 1.116,00 |
| 07.06.2019 | 25,91 | 25,92 | 25,88 | 25,88 | -0,08% | 500,00 |
| 06.06.2019 | 25,93 | 25,93 | 25,86 | 25,90 | 0,27% | 900,00 |
| 05.06.2019 | 25,83 | 25,83 | 25,83 | 25,83 | 0,08% | 402,00 |
| 03.06.2019 | 25,81 | 25,81 | 25,81 | 25,81 | 0,39% | 100,00 |
| 31.05.2019 | 25,80 | 25,86 | 25,71 | 25,71 | -0,27% | 1.083,00 |
| 30.05.2019 | 25,74 | 25,78 | 25,72 | 25,78 | -0,04% | 846,00 |
| 29.05.2019 | 25,76 | 25,81 | 25,76 | 25,79 | 0,23% | 636,00 |
| 24.05.2019 | 25,74 | 25,74 | 25,73 | 25,73 | -0,08% | 321,00 |
| 23.05.2019 | 25,75 | 25,75 | 25,75 | 25,75 | -0,04% | 327,00 |
| 22.05.2019 | 25,76 | 25,76 | 25,76 | 25,76 | 0,08% | 100,00 |
| 21.05.2019 | 25,74 | 25,74 | 25,74 | 25,74 | 0,04% | 377,00 |
| 20.05.2019 | 25,73 | 25,73 | 25,73 | 25,73 | -0,81% | 100,00 |
| 16.05.2019 | 25,88 | 25,94 | 25,88 | 25,94 | 1,33% | 295,00 |
| 13.05.2019 | 25,67 | 25,67 | 25,60 | 25,60 | -0,47% | 347,00 |
| 10.05.2019 | 25,72 | 25,72 | 25,72 | 25,72 | -0,04% | 202,00 |
| 09.05.2019 | 25,73 | 25,73 | 25,73 | 25,73 | -0,23% | 188,00 |
| 07.05.2019 | 25,79 | 25,79 | 25,78 | 25,79 | 1,02% | 1.499,00 |
| 30.04.2019 | 25,59 | 25,61 | 25,53 | 25,53 | -0,74% | 439,00 |
| 29.04.2019 | 25,70 | 25,72 | 25,70 | 25,72 | 0,39% | 753,00 |
| 26.04.2019 | 25,70 | 25,72 | 25,62 | 25,62 | -0,31% | 733,00 |
| 25.04.2019 | 25,75 | 25,75 | 25,70 | 25,70 | 0,08% | 307,00 |
| 24.04.2019 | 25,75 | 25,75 | 25,68 | 25,68 | -0,31% | 329,00 |
| 23.04.2019 | 25,76 | 25,76 | 25,76 | 25,76 | 0,31% | 100,00 |
| 22.04.2019 | 25,68 | 25,68 | 25,68 | 25,68 | -0,08% | 279,00 |
| 18.04.2019 | 25,67 | 25,70 | 25,67 | 25,70 | 0,00% | 316,00 |
| 17.04.2019 | 25,70 | 25,70 | 25,70 | 25,70 | 0,23% | 100,00 |
| 10.04.2019 | 25,65 | 25,65 | 25,64 | 25,64 | -0,50% | 1.703,00 |
| 09.04.2019 | 25,77 | 25,77 | 25,77 | 25,77 | 0,08% | 100,00 |
| 03.04.2019 | 25,70 | 25,75 | 25,70 | 25,75 | 0,63% | 383,00 |
| 01.04.2019 | 25,59 | 25,59 | 25,59 | 25,59 | 0,35% | 423,00 |
| 29.03.2019 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | 100,00 |
| 28.03.2019 | 25,80 | 25,80 | 25,80 | 25,80 | -0,08% | 100,00 |
| 27.03.2019 | 25,84 | 25,84 | 25,82 | 25,82 | 0,00% | 300,00 |
| 25.03.2019 | 25,82 | 25,82 | 25,82 | 25,82 | 0,27% | 100,00 |
| 20.03.2019 | 25,75 | 25,75 | 25,75 | 25,75 | -0,04% | 100,00 |
| 19.03.2019 | 25,75 | 25,82 | 25,72 | 25,76 | 0,08% | 17.988,00 |
| 18.03.2019 | 25,72 | 25,83 | 25,70 | 25,74 | 0,08% | 41.145,00 |
| 15.03.2019 | 25,73 | 25,73 | 25,72 | 25,72 | 0,12% | 349,00 |
| 14.03.2019 | 25,68 | 25,71 | 25,66 | 25,69 | 0,12% | 49.832,00 |
| 13.03.2019 | 25,66 | 25,67 | 25,63 | 25,66 | 0,12% | 35.354,00 |