Echtzeit-Aktienkurs ING Group
Bid:
Ask:
Aktienkurse zur ING Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2020 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 2.791,00 |
| 13.04.2020 | 24,98 | 24,99 | 24,98 | 24,99 | -0,04% | 1.139,00 |
| 09.04.2020 | 24,96 | 25,00 | 24,96 | 25,00 | 0,16% | 18.895,00 |
| 08.04.2020 | 24,96 | 24,97 | 24,96 | 24,96 | 0,00% | 24.031,00 |
| 07.04.2020 | 24,96 | 24,97 | 24,96 | 24,96 | -0,02% | 19.257,00 |
| 06.04.2020 | 24,94 | 24,96 | 24,94 | 24,96 | 0,10% | 13.818,00 |
| 03.04.2020 | 24,93 | 24,95 | 24,93 | 24,94 | -0,08% | 22.892,00 |
| 02.04.2020 | 24,94 | 24,96 | 24,92 | 24,96 | 0,12% | 4.011,00 |
| 01.04.2020 | 24,91 | 24,96 | 24,91 | 24,93 | 0,12% | 28.778,00 |
| 31.03.2020 | 24,94 | 24,94 | 24,86 | 24,90 | -1,46% | 36.179,00 |
| 30.03.2020 | 25,24 | 25,28 | 25,24 | 25,27 | 0,12% | 116.396,00 |
| 27.03.2020 | 25,19 | 25,29 | 25,19 | 25,24 | -0,32% | 39.180,00 |
| 26.03.2020 | 25,15 | 25,32 | 25,15 | 25,32 | 0,36% | 41.899,00 |
| 25.03.2020 | 25,01 | 25,23 | 25,01 | 25,23 | 0,60% | 43.800,00 |
| 24.03.2020 | 25,01 | 25,09 | 25,01 | 25,08 | 0,32% | 18.081,00 |
| 23.03.2020 | 24,96 | 25,00 | 24,96 | 25,00 | 0,00% | 104.770,00 |
| 20.03.2020 | 24,95 | 25,01 | 24,91 | 25,00 | 0,40% | 167.461,00 |
| 19.03.2020 | 24,66 | 24,90 | 24,48 | 24,90 | 0,97% | 135.707,00 |
| 18.03.2020 | 24,97 | 25,07 | 24,30 | 24,66 | -0,76% | 149.032,00 |
| 13.03.2020 | 24,59 | 24,86 | 24,40 | 24,85 | 1,76% | 104.859,00 |
| 12.03.2020 | 24,93 | 24,93 | 24,20 | 24,42 | -3,02% | 140.544,00 |
| 11.03.2020 | 25,40 | 25,45 | 25,17 | 25,18 | -1,22% | 32.978,00 |
| 10.03.2020 | 25,33 | 25,54 | 25,20 | 25,49 | 1,15% | 32.653,00 |
| 09.03.2020 | 25,40 | 25,41 | 24,00 | 25,20 | -2,17% | 50.628,00 |
| 06.03.2020 | 25,60 | 25,89 | 25,50 | 25,76 | -0,62% | 35.733,00 |
| 05.03.2020 | 26,07 | 26,10 | 25,90 | 25,92 | -0,61% | 14.392,00 |
| 04.03.2020 | 25,88 | 26,08 | 25,88 | 26,08 | 1,09% | 6.650,00 |
| 03.03.2020 | 25,70 | 25,90 | 25,70 | 25,80 | 0,47% | 30.694,00 |
| 02.03.2020 | 25,45 | 25,75 | 25,45 | 25,68 | 1,10% | 29.982,00 |
| 28.02.2020 | 25,65 | 25,65 | 25,38 | 25,40 | -1,17% | 108.316,00 |
| 27.02.2020 | 25,77 | 25,77 | 25,62 | 25,70 | -0,27% | 70.584,00 |
| 26.02.2020 | 25,78 | 25,84 | 25,76 | 25,77 | 0,04% | 25.844,00 |
| 25.02.2020 | 25,92 | 25,95 | 25,75 | 25,76 | -0,54% | 34.580,00 |
| 24.02.2020 | 25,99 | 26,00 | 25,90 | 25,90 | -0,69% | 51.109,00 |
| 21.02.2020 | 26,15 | 26,18 | 26,07 | 26,08 | -0,15% | 6.148,00 |
| 20.02.2020 | 26,15 | 26,18 | 26,06 | 26,12 | 0,15% | 9.449,00 |
| 19.02.2020 | 26,13 | 26,15 | 26,06 | 26,08 | -0,11% | 13.738,00 |
| 18.02.2020 | 26,03 | 26,14 | 26,00 | 26,11 | 0,35% | 32.114,00 |
| 14.02.2020 | 26,06 | 26,09 | 25,99 | 26,02 | -0,12% | 70.879,00 |
| 13.02.2020 | 26,17 | 26,18 | 26,05 | 26,05 | -0,53% | 26.889,00 |
| 12.02.2020 | 26,39 | 26,39 | 26,16 | 26,19 | -0,42% | 19.423,00 |
| 11.02.2020 | 26,47 | 26,48 | 26,25 | 26,30 | -0,57% | 14.946,00 |
| 10.02.2020 | 26,44 | 26,47 | 26,44 | 26,45 | -0,19% | 8.358,00 |
| 07.02.2020 | 26,44 | 26,57 | 26,42 | 26,50 | 0,45% | 21.349,00 |
| 06.02.2020 | 26,31 | 26,40 | 26,29 | 26,38 | 0,34% | 7.003,00 |
| 05.02.2020 | 26,36 | 26,43 | 26,29 | 26,29 | -0,27% | 6.278,00 |
| 04.02.2020 | 26,33 | 26,47 | 26,33 | 26,36 | 0,13% | 32.020,00 |
| 03.02.2020 | 26,39 | 26,43 | 26,33 | 26,33 | -0,02% | 19.230,00 |
| 31.01.2020 | 26,21 | 26,33 | 26,21 | 26,33 | 0,38% | 28.885,00 |
| 30.01.2020 | 26,32 | 26,32 | 26,21 | 26,23 | -0,11% | 32.151,00 |
| 29.01.2020 | 26,25 | 26,39 | 26,25 | 26,26 | 0,08% | 14.948,00 |
| 28.01.2020 | 26,31 | 26,37 | 26,24 | 26,24 | -0,57% | 4.448,00 |
| 27.01.2020 | 26,34 | 26,41 | 26,26 | 26,39 | 0,34% | 26.387,00 |
| 24.01.2020 | 26,25 | 26,35 | 26,25 | 26,30 | 0,19% | 20.832,00 |
| 23.01.2020 | 26,43 | 26,43 | 26,25 | 26,25 | -0,76% | 19.153,00 |
| 22.01.2020 | 26,38 | 26,45 | 26,33 | 26,45 | 0,08% | 18.592,00 |
| 21.01.2020 | 26,37 | 26,44 | 26,27 | 26,43 | -0,08% | 24.365,00 |
| 17.01.2020 | 26,37 | 26,45 | 26,37 | 26,45 | 0,19% | 20.750,00 |
| 16.01.2020 | 26,48 | 26,48 | 26,36 | 26,40 | -0,04% | 19.000,00 |
| 15.01.2020 | 26,49 | 26,50 | 26,35 | 26,41 | -0,15% | 44.675,00 |
| 14.01.2020 | 26,46 | 26,53 | 26,41 | 26,45 | -0,11% | 68.435,00 |
| 13.01.2020 | 26,49 | 26,49 | 26,39 | 26,48 | -0,15% | 23.883,00 |
| 10.01.2020 | 26,41 | 26,54 | 26,38 | 26,52 | 0,26% | 60.724,00 |
| 09.01.2020 | 26,39 | 26,46 | 26,37 | 26,45 | 0,27% | 61.447,00 |
| 08.01.2020 | 26,21 | 26,38 | 26,21 | 26,38 | 0,51% | 52.358,00 |
| 07.01.2020 | 26,16 | 26,28 | 26,11 | 26,25 | 0,29% | 62.367,00 |
| 06.01.2020 | 26,29 | 26,29 | 26,12 | 26,17 | -0,27% | 50.601,00 |
| 03.01.2020 | 26,11 | 26,26 | 26,03 | 26,24 | 0,73% | 31.975,00 |
| 02.01.2020 | 26,04 | 26,13 | 26,00 | 26,05 | 0,04% | 60.745,00 |
| 31.12.2019 | 26,00 | 26,07 | 26,00 | 26,04 | 0,04% | 34.517,00 |
| 30.12.2019 | 26,17 | 26,17 | 26,00 | 26,03 | -1,55% | 29.003,00 |
| 27.12.2019 | 26,52 | 26,53 | 26,36 | 26,44 | -0,30% | 24.571,00 |
| 26.12.2019 | 26,36 | 26,52 | 26,36 | 26,52 | 0,42% | 17.528,00 |
| 24.12.2019 | 26,49 | 26,53 | 26,41 | 26,41 | -0,34% | 6.286,00 |
| 23.12.2019 | 26,55 | 26,55 | 26,35 | 26,50 | 0,00% | 43.739,00 |
| 20.12.2019 | 26,40 | 26,56 | 26,39 | 26,50 | 0,45% | 52.546,00 |
| 19.12.2019 | 26,30 | 26,40 | 26,31 | 26,38 | 0,15% | 13.217,00 |
| 18.12.2019 | 26,30 | 26,39 | 26,27 | 26,34 | -0,08% | 24.807,00 |
| 17.12.2019 | 26,28 | 26,39 | 26,27 | 26,36 | 0,34% | 49.520,00 |
| 16.12.2019 | 26,10 | 26,30 | 26,07 | 26,27 | 0,96% | 34.517,00 |
| 13.12.2019 | 26,01 | 26,11 | 26,01 | 26,02 | -0,12% | 98.999,00 |
| 12.12.2019 | 25,97 | 26,18 | 25,97 | 26,05 | 0,29% | 27.533,00 |
| 11.12.2019 | 25,92 | 25,99 | 25,92 | 25,98 | 0,17% | 13.168,00 |
| 10.12.2019 | 25,93 | 25,99 | 25,93 | 25,93 | 0,08% | 21.546,00 |
| 09.12.2019 | 25,98 | 25,99 | 25,91 | 25,91 | -0,04% | 11.022,00 |
| 06.12.2019 | 25,92 | 25,98 | 25,90 | 25,92 | 0,15% | 25.637,00 |
| 05.12.2019 | 25,88 | 25,92 | 25,86 | 25,88 | 0,00% | 31.611,00 |
| 04.12.2019 | 25,88 | 25,91 | 25,87 | 25,88 | 0,02% | 41.110,00 |
| 03.12.2019 | 25,89 | 25,92 | 25,85 | 25,88 | -0,37% | 27.677,00 |
| 02.12.2019 | 25,94 | 26,00 | 25,89 | 25,97 | 0,31% | 19.114,00 |
| 29.11.2019 | 25,93 | 25,94 | 25,83 | 25,89 | -0,15% | 100.279,00 |
| 27.11.2019 | 26,03 | 26,10 | 25,92 | 25,93 | -0,42% | 43.765,00 |
| 26.11.2019 | 26,23 | 26,23 | 26,04 | 26,04 | -0,27% | 23.789,00 |
| 25.11.2019 | 26,15 | 26,20 | 26,10 | 26,11 | -0,19% | 26.645,00 |
| 22.11.2019 | 26,16 | 26,22 | 26,16 | 26,16 | -0,04% | 12.775,00 |
| 21.11.2019 | 26,16 | 26,27 | 26,16 | 26,17 | 0,15% | 21.169,00 |
| 20.11.2019 | 26,14 | 26,16 | 26,13 | 26,13 | -0,04% | 19.413,00 |
| 19.11.2019 | 26,14 | 26,16 | 26,14 | 26,14 | 0,00% | 17.390,00 |
| 18.11.2019 | 26,16 | 26,16 | 26,11 | 26,14 | 0,15% | 24.979,00 |
| 15.11.2019 | 26,03 | 26,15 | 26,03 | 26,10 | 0,42% | 11.464,00 |