Holen Sie sich die Stockscreener-App
19.82
3.55%
0.69
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt ING?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ing Groep N V Adr-Aktien (ING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-23 | $19.89 | $19.65 | $0.24 | 1,890,044.0 | +3.50% |
| 2025-04-22 | $19.20 | $18.96 | $0.23 | 2,376,874.0 | +3.07% |
| 2025-04-21 | $18.78 | $18.36 | $0.415 | 1,459,981.0 | -0.48% |
| 2025-04-17 | $18.83 | $18.55 | $0.275 | 2,215,006.0 | +0.48% |
| 2025-04-16 | $18.80 | $18.47 | $0.3214 | 2,721,092.0 | +0.11% |
| 2025-04-15 | $18.66 | $18.51 | $0.155 | 2,213,154.0 | +1.42% |
| 2025-04-14 | $18.47 | $18.18 | $0.29 | 2,683,332.0 | +0.33% |
| 2025-04-11 | $18.30 | $17.69 | $0.615 | 3,787,005.0 | +4.59% |
| 2025-04-10 | $17.66 | $17.09 | $0.565 | 4,716,447.0 | -3.49% |
| 2025-04-09 | $18.11 | $16.49 | $1.62 | 6,787,085.0 | +8.60% |
| 2025-04-08 | $17.36 | $16.46 | $0.895 | 3,778,452.0 | -1.66% |
| 2025-04-07 | $17.57 | $16.57 | $1.00 | 7,217,197.0 | -2.65% |
| 2025-04-04 | $17.86 | $17.18 | $0.685 | 6,373,324.0 | -8.63% |
| 2025-04-03 | $19.38 | $18.97 | $0.41 | 3,850,890.0 | -3.89% |
| 2025-04-02 | $19.77 | $19.50 | $0.27 | 1,499,894.0 | +0.76% |
| 2025-04-01 | $19.71 | $19.48 | $0.235 | 1,954,078.0 | +0.15% |
| 2025-03-31 | $19.62 | $19.31 | $0.31 | 2,658,962.0 | -1.11% |
| 2025-03-28 | $19.93 | $19.73 | $0.20 | 1,771,168.0 | -1.20% |
| 2025-03-27 | $20.15 | $20.00 | $0.15 | 2,376,782.0 | -0.05% |
| 2025-03-26 | $20.25 | $19.98 | $0.27 | 2,610,117.0 | -1.13% |
| 2025-03-25 | $20.32 | $20.18 | $0.14 | 1,906,401.0 | +2.63% |
Ing Groep N V Adr-Aktien (ING) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ing Groep N V Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ING-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ing Groep N V Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ing Groep N V Adr-Aktien (ING) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $19.89 | $16.46 | $3.43 | 55,523,855.0 | +1.07% |
| 2025-03 | $20.79 | $18.26 | $2.53 | 70,509,119.0 | +10.49% |
| 2025-02 | $17.81 | $16.04 | $1.77 | 51,221,526.0 | +7.00% |
| 2025-01 | $16.91 | $15.47 | $1.44 | 50,055,961.0 | +5.74% |
Ing Groep N V Adr-Aktien (ING) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.04 | $15.09 | $0.955 | 41,037,436.0 | +1.36% |
| 2024-11 | $17.29 | $15.09 | $2.20 | 44,059,096.0 | -8.85% |
| 2024-10 | $17.91 | $16.66 | $1.25 | 39,521,976.0 | -6.66% |
| 2024-09 | $18.72 | $17.52 | $1.20 | 28,958,405.0 | -0.27% |
| 2024-08 | $18.36 | $16.34 | $2.02 | 43,860,882.0 | +0.44% |
| 2024-07 | $18.66 | $17.44 | $1.22 | 34,016,600.0 | +5.78% |
| 2024-06 | $18.04 | $16.16 | $1.88 | 36,006,641.0 | -4.19% |
| 2024-05 | $18.04 | $15.77 | $2.27 | 49,068,304.0 | +13.23% |
| 2024-04 | $17.18 | $15.54 | $1.64 | 68,856,617.0 | -4.18% |
| 2024-03 | $16.51 | $13.68 | $2.83 | 61,930,509.0 | +20.19% |
| 2024-02 | $13.87 | $12.78 | $1.09 | 69,387,460.0 | -3.38% |
| 2024-01 | $14.82 | $13.63 | $1.19 | 55,290,957.0 | -5.46% |
Ing Groep N V Adr-Aktien (ING) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.22 | $13.97 | $1.25 | 47,349,031.0 | +6.68% |
| 2023-11 | $14.14 | $12.45 | $1.70 | 68,569,292.0 | +9.66% |
| 2023-10 | $13.68 | $12.46 | $1.22 | 82,653,080.0 | -2.58% |
| 2023-09 | $14.20 | $12.91 | $1.28 | 46,908,139.0 | -6.86% |
| 2023-08 | $14.99 | $13.87 | $1.12 | 54,565,964.0 | -2.88% |
| 2023-07 | $14.78 | $13.16 | $1.62 | 46,178,788.0 | +8.17% |
| 2023-06 | $13.57 | $12.41 | $1.16 | 56,334,086.0 | +9.78% |
| 2023-05 | $13.19 | $11.78 | $1.41 | 67,282,303.0 | -0.89% |
| 2023-04 | $13.35 | $12.04 | $1.31 | 70,455,782.0 | +4.30% |
| 2023-03 | $14.38 | $11.00 | $3.38 | 136,144,549.0 | -15.03% |
| 2023-02 | $14.72 | $13.17 | $1.55 | 72,948,852.0 | -3.19% |
| 2023-01 | $14.44 | $12.46 | $1.97 | 75,469,235.0 | +18.57% |
6.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):