Echtzeit-Aktienkurs ING Group
Bid:
Ask:
Aktienkurse zur ING Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2019 | 25,83 | 25,86 | 25,82 | 25,82 | -0,25% | 1.015,00 |
24.04.2019 | 27,45 | 27,45 | 24,96 | 25,88 | 0,08% | - |
23.04.2019 | 25,88 | 25,88 | 25,86 | 25,86 | 0,10% | 200,00 |
22.04.2019 | 27,44 | 27,44 | 24,93 | 25,84 | 0,06% | - |
18.04.2019 | 25,83 | 25,83 | 25,82 | 25,82 | -0,19% | 250,00 |
17.04.2019 | 27,53 | 28,49 | 24,94 | 25,87 | -0,54% | - |
16.04.2019 | 26,05 | 26,05 | 26,01 | 26,01 | 0,15% | 586,00 |
15.04.2019 | 25,96 | 25,97 | 25,96 | 25,97 | 3,69% | 426,00 |
12.04.2019 | 27,49 | 27,50 | 25,04 | 25,05 | -3,45% | - |
11.04.2019 | 25,96 | 25,96 | 25,94 | 25,94 | 0,10% | 440,00 |
10.04.2019 | 25,92 | 26,87 | 25,04 | 25,92 | -0,02% | - |
09.04.2019 | 25,92 | 25,92 | 25,92 | 25,92 | -0,27% | 198,00 |
08.04.2019 | 25,98 | 27,46 | 25,06 | 25,99 | -0,19% | - |
05.04.2019 | 25,99 | 26,04 | 25,99 | 26,04 | 0,27% | 204,00 |
04.04.2019 | 25,97 | 25,97 | 25,97 | 25,97 | 0,52% | 100,00 |
03.04.2019 | 27,34 | 28,41 | 25,84 | 25,84 | 0,12% | - |
02.04.2019 | 27,08 | 27,89 | 25,62 | 25,81 | -3,30% | - |
01.04.2019 | 26,95 | 26,95 | 24,75 | 26,69 | 8,06% | - |
29.03.2019 | 26,94 | 27,75 | 24,70 | 24,70 | -3,76% | - |
28.03.2019 | 25,70 | 25,70 | 25,66 | 25,66 | -0,16% | 467,00 |
27.03.2019 | 25,70 | 25,70 | 25,70 | 25,70 | -0,35% | 143,00 |
26.03.2019 | 25,79 | 25,79 | 25,79 | 25,79 | 0,16% | 200,00 |
25.03.2019 | 25,76 | 25,76 | 25,75 | 25,75 | -0,25% | 200,00 |
22.03.2019 | 25,82 | 27,59 | 24,95 | 25,82 | -3,53% | - |
21.03.2019 | 25,87 | 27,64 | 24,93 | 26,76 | 3,44% | - |
20.03.2019 | 25,84 | 25,87 | 25,83 | 25,87 | -0,12% | 1.035,00 |
19.03.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,12% | 3.202,00 |
18.03.2019 | 25,80 | 25,97 | 25,80 | 25,93 | 0,50% | 29.249,00 |
15.03.2019 | 25,76 | 25,91 | 25,76 | 25,80 | 0,19% | 52.907,00 |
14.03.2019 | 25,75 | 25,75 | 25,75 | 25,75 | -0,04% | 162,00 |
13.03.2019 | 25,71 | 25,79 | 25,70 | 25,76 | 0,04% | 40.278,00 |
12.03.2019 | 25,68 | 25,75 | 25,68 | 25,75 | 0,04% | 31.487,00 |
11.03.2019 | 25,74 | 25,74 | 25,74 | 25,74 | 0,00% | 100,00 |
08.03.2019 | 25,74 | 25,74 | 25,74 | 25,74 | -0,19% | 100,00 |
07.03.2019 | 25,79 | 25,85 | 25,79 | 25,79 | 0,04% | 1.275,00 |
06.03.2019 | 25,78 | 25,78 | 25,78 | 25,78 | 0,23% | 100,00 |
05.03.2019 | 25,68 | 25,72 | 25,67 | 25,72 | 0,00% | 400,00 |
04.03.2019 | 25,73 | 25,73 | 25,72 | 25,72 | -0,08% | 502,00 |
01.03.2019 | 25,60 | 25,78 | 25,60 | 25,74 | 0,39% | 132.832,00 |
28.02.2019 | 25,57 | 25,64 | 25,45 | 25,64 | -0,74% | 147.070,00 |
27.02.2019 | 25,79 | 25,83 | 25,79 | 25,83 | 0,23% | 489,00 |
26.02.2019 | 25,80 | 25,94 | 25,77 | 25,77 | -0,35% | 39.197,00 |
25.02.2019 | 25,86 | 25,86 | 25,86 | 25,86 | 0,04% | 100,00 |
22.02.2019 | 25,81 | 25,90 | 25,81 | 25,85 | 0,04% | 28.815,00 |
21.02.2019 | 25,81 | 25,88 | 25,80 | 25,84 | -0,12% | 22.670,00 |
20.02.2019 | 25,81 | 25,91 | 25,80 | 25,87 | 0,04% | 29.978,00 |
19.02.2019 | 25,80 | 25,86 | 25,80 | 25,86 | 0,39% | 333,00 |
15.02.2019 | 25,76 | 25,76 | 25,76 | 25,76 | -0,08% | 100,00 |
14.02.2019 | 25,78 | 25,78 | 25,78 | 25,78 | 0,08% | 170,00 |
13.02.2019 | 25,72 | 25,76 | 25,72 | 25,76 | 0,12% | 16.391,00 |
12.02.2019 | 25,71 | 25,73 | 25,71 | 25,73 | 0,16% | 300,00 |
11.02.2019 | 25,66 | 25,72 | 25,66 | 25,69 | 0,08% | 15.479,00 |
08.02.2019 | 25,67 | 25,67 | 25,67 | 25,67 | 0,00% | 200,00 |
07.02.2019 | 25,67 | 25,67 | 25,67 | 25,67 | -0,16% | 200,00 |
06.02.2019 | 25,70 | 25,71 | 25,70 | 25,71 | -0,08% | 200,00 |
05.02.2019 | 25,73 | 25,78 | 25,62 | 25,73 | 0,27% | 134.857,00 |
04.02.2019 | 25,65 | 25,72 | 25,61 | 25,66 | 0,16% | 42.221,00 |
01.02.2019 | 25,61 | 25,62 | 25,61 | 25,62 | -0,35% | 300,00 |
31.01.2019 | 25,74 | 25,74 | 25,71 | 25,71 | 0,16% | 765,00 |
30.01.2019 | 25,67 | 25,67 | 25,67 | 25,67 | 0,23% | 100,00 |
29.01.2019 | 25,65 | 25,65 | 25,61 | 25,61 | -0,16% | 29.039,00 |
28.01.2019 | 25,66 | 25,68 | 25,63 | 25,65 | -0,16% | 600,00 |
25.01.2019 | 25,69 | 25,69 | 25,69 | 25,69 | 0,31% | 226,00 |
24.01.2019 | 25,64 | 25,64 | 25,60 | 25,61 | 0,04% | 62.180,00 |
23.01.2019 | 25,60 | 25,65 | 25,56 | 25,60 | 0,00% | 37.607,00 |
22.01.2019 | 25,56 | 25,67 | 25,56 | 25,60 | -0,31% | 50.367,00 |
18.01.2019 | 25,59 | 25,68 | 25,59 | 25,68 | 0,55% | 800,00 |
17.01.2019 | 25,54 | 25,54 | 25,54 | 25,54 | 0,08% | 3.322,00 |
16.01.2019 | 25,60 | 25,64 | 25,52 | 25,52 | -0,28% | 42.366,00 |
15.01.2019 | 25,60 | 25,61 | 25,54 | 25,59 | -0,15% | 34.778,00 |
14.01.2019 | 25,63 | 25,63 | 25,63 | 25,63 | 0,00% | 160,00 |
11.01.2019 | 25,58 | 25,64 | 25,58 | 25,63 | 0,35% | 1.000,00 |
10.01.2019 | 25,53 | 25,59 | 25,51 | 25,54 | 0,06% | 40.719,00 |
09.01.2019 | 25,56 | 25,56 | 25,53 | 25,53 | -0,14% | 300,00 |
08.01.2019 | 25,57 | 25,57 | 25,56 | 25,56 | -0,08% | 202,00 |
07.01.2019 | 25,65 | 25,65 | 25,55 | 25,58 | 0,16% | 43.631,00 |
04.01.2019 | 25,53 | 25,62 | 25,52 | 25,54 | 0,12% | 53.952,00 |
03.01.2019 | 25,51 | 25,51 | 25,51 | 25,51 | 0,08% | 100,00 |
02.01.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,47% | 130,00 |
31.12.2018 | 25,40 | 25,41 | 25,37 | 25,37 | 0,75% | 900,00 |
28.12.2018 | 25,10 | 25,20 | 25,03 | 25,18 | 1,12% | 49.338,00 |
27.12.2018 | 25,03 | 25,03 | 24,90 | 24,90 | -0,52% | 502,00 |
26.12.2018 | 25,03 | 25,03 | 25,03 | 25,03 | -0,67% | 511,00 |
24.12.2018 | 25,20 | 25,20 | 25,20 | 25,20 | 0,08% | 1.548,00 |
21.12.2018 | 25,16 | 25,29 | 25,10 | 25,18 | 0,40% | 88.932,00 |
20.12.2018 | 25,11 | 25,11 | 25,08 | 25,08 | -0,28% | 3.100,00 |
19.12.2018 | 25,17 | 25,17 | 25,15 | 25,15 | 0,20% | 450,00 |
18.12.2018 | 25,24 | 25,25 | 25,10 | 25,10 | -0,93% | 2.345,00 |
17.12.2018 | 25,36 | 25,36 | 25,34 | 25,34 | -0,22% | 230,00 |
14.12.2018 | 25,29 | 25,39 | 25,25 | 25,39 | 0,53% | 77.611,00 |
13.12.2018 | 25,26 | 25,30 | 25,24 | 25,26 | 0,03% | 71.212,00 |
12.12.2018 | 25,25 | 25,25 | 25,25 | 25,25 | 0,44% | 100,00 |
11.12.2018 | 25,03 | 25,20 | 25,03 | 25,14 | 0,76% | 43.558,00 |
10.12.2018 | 24,95 | 24,95 | 24,95 | 24,95 | -0,40% | 200,00 |
07.12.2018 | 25,05 | 25,05 | 25,05 | 25,05 | 0,40% | 100,00 |
06.12.2018 | 24,95 | 24,95 | 24,95 | 24,95 | -0,48% | 4.073,00 |
04.12.2018 | 25,07 | 25,07 | 25,07 | 25,07 | -0,04% | 1.283,00 |
03.12.2018 | 25,07 | 25,08 | 25,07 | 25,08 | -0,04% | 4.587,00 |
30.11.2018 | 25,07 | 25,09 | 25,07 | 25,09 | 0,36% | 1.198,00 |
29.11.2018 | 25,00 | 25,00 | 25,00 | 25,00 | -1,30% | 100,00 |