Echtzeit-Aktienkurs ING Group
Bid:
Ask:
Aktienkurse zur ING Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2019 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 21.331,00 |
13.06.2019 | 24,99 | 25,00 | 24,99 | 24,99 | 0,04% | 28.246,00 |
12.06.2019 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 21.846,00 |
11.06.2019 | 24,98 | 24,99 | 24,98 | 24,98 | -0,04% | 23.704,00 |
10.06.2019 | 25,00 | 25,00 | 24,98 | 24,99 | 0,04% | 68.217,00 |
07.06.2019 | 25,00 | 25,00 | 24,98 | 24,98 | 0,00% | 29.057,00 |
06.06.2019 | 24,97 | 25,00 | 24,97 | 24,98 | 0,04% | 12.383,00 |
05.06.2019 | 24,97 | 25,00 | 24,97 | 24,97 | -0,04% | 674.215,00 |
04.06.2019 | 24,99 | 25,00 | 24,97 | 24,98 | 0,04% | 28.367,00 |
03.06.2019 | 24,97 | 24,99 | 24,97 | 24,97 | 0,00% | 42.491,00 |
31.05.2019 | 24,99 | 24,99 | 24,97 | 24,97 | 0,00% | 216.262,00 |
30.05.2019 | 24,99 | 24,99 | 24,96 | 24,97 | -3,29% | 175.498,00 |
25.04.2019 | 25,81 | 25,86 | 25,81 | 25,82 | 0,00% | 49.929,00 |
24.04.2019 | 25,85 | 25,90 | 25,82 | 25,82 | -0,08% | 55.959,00 |
23.04.2019 | 25,82 | 25,94 | 25,82 | 25,84 | 0,08% | 120.512,00 |
22.04.2019 | 25,87 | 25,89 | 25,80 | 25,82 | -0,04% | 41.359,00 |
18.04.2019 | 25,97 | 25,97 | 25,81 | 25,83 | -0,46% | 56.952,00 |
17.04.2019 | 25,95 | 25,98 | 25,89 | 25,95 | -0,08% | 47.638,00 |
16.04.2019 | 25,96 | 26,06 | 25,96 | 25,97 | 0,00% | 46.600,00 |
15.04.2019 | 25,94 | 25,97 | 25,92 | 25,97 | 0,12% | 26.710,00 |
12.04.2019 | 25,98 | 25,99 | 25,93 | 25,94 | 0,08% | 29.245,00 |
11.04.2019 | 25,98 | 25,98 | 25,91 | 25,92 | -0,23% | 23.187,00 |
10.04.2019 | 25,89 | 26,00 | 25,89 | 25,98 | 0,23% | 36.482,00 |
09.04.2019 | 25,94 | 25,96 | 25,88 | 25,92 | 0,15% | 31.468,00 |
08.04.2019 | 26,03 | 26,03 | 25,88 | 25,88 | -0,61% | 30.118,00 |
05.04.2019 | 25,93 | 26,07 | 25,93 | 26,04 | 0,23% | 34.593,00 |
04.04.2019 | 25,89 | 25,98 | 25,89 | 25,98 | 0,19% | 56.253,00 |
03.04.2019 | 25,85 | 25,94 | 25,83 | 25,93 | 0,35% | 39.643,00 |
02.04.2019 | 25,79 | 25,87 | 25,77 | 25,84 | -0,04% | 46.099,00 |
01.04.2019 | 25,72 | 25,90 | 25,72 | 25,85 | 0,82% | 137.481,00 |
29.03.2019 | 25,63 | 25,74 | 25,61 | 25,64 | 0,08% | 172.911,00 |
28.03.2019 | 25,70 | 25,72 | 25,62 | 25,62 | -0,12% | 53.419,00 |
27.03.2019 | 25,70 | 25,75 | 25,64 | 25,65 | -0,23% | 64.307,00 |
26.03.2019 | 25,76 | 25,82 | 25,70 | 25,71 | -0,19% | 67.345,00 |
25.03.2019 | 25,81 | 25,85 | 25,73 | 25,76 | -0,27% | 26.794,00 |
22.03.2019 | 25,76 | 25,86 | 25,76 | 25,83 | 0,16% | 30.286,00 |
21.03.2019 | 25,84 | 25,85 | 25,76 | 25,79 | 0,00% | 52.082,00 |
20.03.2019 | 25,82 | 25,90 | 25,78 | 25,79 | -0,12% | 56.200,00 |
19.03.2019 | 25,93 | 25,93 | 25,81 | 25,82 | -0,42% | 28.874,00 |
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 | 0,00% | 52.907,00 |
14.03.2019 | 25,76 | 25,84 | 25,72 | 25,80 | 0,16% | 33.627,00 |
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 | 0,12% | 31.487,00 |
11.03.2019 | 25,75 | 25,77 | 25,66 | 25,72 | -0,19% | 52.844,00 |
08.03.2019 | 25,76 | 25,78 | 25,71 | 25,77 | -0,15% | 75.625,00 |
07.03.2019 | 25,80 | 25,86 | 25,75 | 25,81 | -0,08% | 43.913,00 |
06.03.2019 | 25,79 | 25,83 | 25,77 | 25,83 | 0,12% | 47.124,00 |
05.03.2019 | 25,65 | 25,80 | 25,63 | 25,80 | 0,47% | 72.126,00 |
04.03.2019 | 25,75 | 25,75 | 25,66 | 25,68 | -0,23% | 33.585,00 |
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 | -0,66% | 147.070,00 |
27.02.2019 | 25,76 | 25,86 | 25,76 | 25,81 | 0,16% | 48.788,00 |
26.02.2019 | 25,80 | 25,94 | 25,77 | 25,77 | -0,31% | 39.197,00 |
25.02.2019 | 25,83 | 25,95 | 25,83 | 25,85 | 0,00% | 39.359,00 |
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 | 0,00% | 29.978,00 |
19.02.2019 | 25,76 | 25,87 | 25,76 | 25,87 | 0,19% | 36.536,00 |
15.02.2019 | 25,75 | 25,83 | 25,73 | 25,82 | 0,23% | 28.063,00 |
14.02.2019 | 25,75 | 25,79 | 25,75 | 25,76 | 0,00% | 24.657,00 |
13.02.2019 | 25,72 | 25,76 | 25,72 | 25,76 | 0,16% | 16.391,00 |
12.02.2019 | 25,70 | 25,74 | 25,68 | 25,72 | 0,12% | 32.356,00 |
11.02.2019 | 25,66 | 25,72 | 25,66 | 25,69 | 0,04% | 15.479,00 |
08.02.2019 | 25,68 | 25,68 | 25,66 | 25,68 | 0,00% | 20.835,00 |
07.02.2019 | 25,72 | 25,72 | 25,66 | 25,68 | -0,19% | 33.763,00 |
06.02.2019 | 25,67 | 25,76 | 25,66 | 25,73 | 0,00% | 47.919,00 |
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 | 0,20% | 42.221,00 |
01.02.2019 | 25,65 | 25,68 | 25,55 | 25,61 | 0,31% | 60.571,00 |
31.01.2019 | 25,67 | 25,77 | 25,53 | 25,53 | -0,66% | 191.817,00 |
30.01.2019 | 25,67 | 25,70 | 25,63 | 25,70 | 0,35% | 71.805,00 |
29.01.2019 | 25,65 | 25,65 | 25,61 | 25,61 | -0,31% | 29.039,00 |
28.01.2019 | 25,71 | 25,71 | 25,61 | 25,69 | -0,08% | 86.906,00 |
25.01.2019 | 25,61 | 25,72 | 25,61 | 25,71 | 0,39% | 87.856,00 |
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 | -0,54% | 50.367,00 |
18.01.2019 | 25,56 | 25,74 | 25,56 | 25,74 | 0,55% | 95.583,00 |
17.01.2019 | 25,52 | 25,60 | 25,52 | 25,60 | 0,31% | 76.227,00 |
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 | -0,04% | 34.778,00 |
14.01.2019 | 25,65 | 25,67 | 25,59 | 25,60 | 0,20% | 84.208,00 |
11.01.2019 | 25,50 | 25,68 | 25,50 | 25,55 | 0,04% | 69.824,00 |
10.01.2019 | 25,53 | 25,59 | 25,51 | 25,54 | 0,16% | 40.719,00 |
09.01.2019 | 25,60 | 25,62 | 25,50 | 25,50 | -0,43% | 47.712,00 |
08.01.2019 | 25,65 | 25,65 | 25,55 | 25,61 | 0,12% | 63.274,00 |
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 | 0,08% | 53.952,00 |
03.01.2019 | 25,49 | 25,59 | 25,44 | 25,52 | 0,08% | 73.687,00 |
02.01.2019 | 25,33 | 25,55 | 25,31 | 25,50 | 0,63% | 80.950,00 |
31.12.2018 | 25,22 | 25,44 | 25,21 | 25,34 | 0,64% | 89.615,00 |
28.12.2018 | 25,10 | 25,20 | 25,03 | 25,18 | 0,60% | 49.338,00 |
27.12.2018 | 25,04 | 25,05 | 24,90 | 25,03 | -0,04% | 159.555,00 |
26.12.2018 | 25,10 | 25,10 | 25,00 | 25,04 | -0,28% | 53.093,00 |
24.12.2018 | 25,13 | 25,20 | 25,00 | 25,11 | -0,28% | 46.174,00 |
21.12.2018 | 25,16 | 25,29 | 25,10 | 25,18 | 0,28% | 88.932,00 |
20.12.2018 | 25,13 | 25,26 | 25,00 | 25,11 | -0,08% | 114.838,00 |
19.12.2018 | 25,17 | 25,24 | 25,11 | 25,13 | 0,24% | 103.139,00 |
18.12.2018 | 25,26 | 25,30 | 25,07 | 25,07 | -0,75% | 114.713,00 |