Holen Sie sich die Stockscreener-App
21.09
1.44%
0.30
Vorhandelsmarkt:
21.15
0.06
+0.28%
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $21.13 | $20.96 | $0.165 | 1,707,828.0 | +1.44% |
| 2025-05-13 | $20.81 | $20.64 | $0.175 | 1,733,978.0 | +0.29% |
| 2025-05-12 | $20.84 | $20.66 | $0.17 | 2,538,571.0 | +1.17% |
| 2025-05-09 | $20.57 | $20.42 | $0.145 | 3,203,439.0 | +1.39% |
| 2025-05-08 | $20.32 | $20.16 | $0.16 | 1,827,214.0 | +0.60% |
| 2025-05-07 | $20.28 | $20.07 | $0.21 | 1,989,762.0 | -0.69% |
| 2025-05-06 | $20.36 | $20.20 | $0.165 | 2,951,348.0 | -1.37% |
| 2025-05-05 | $20.66 | $20.45 | $0.21 | 3,545,760.0 | -0.63% |
| 2025-05-02 | $20.75 | $20.54 | $0.215 | 2,591,232.0 | +7.00% |
| 2025-05-01 | $19.43 | $19.20 | $0.225 | 2,563,637.0 | -0.41% |
| 2025-04-30 | $19.41 | $19.14 | $0.265 | 1,800,272.0 | -1.27% |
| 2025-04-29 | $19.68 | $19.58 | $0.10 | 1,957,584.0 | +1.19% |
| 2025-04-28 | $19.43 | $19.20 | $0.225 | 1,639,026.0 | +1.09% |
| 2025-04-25 | $19.19 | $19.07 | $0.1249 | 2,009,068.0 | -2.59% |
| 2025-04-24 | $19.73 | $19.51 | $0.225 | 1,830,215.0 | +0.41% |
| 2025-04-23 | $19.91 | $19.54 | $0.375 | 4,098,226.0 | +2.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $21.13 | $19.20 | $1.93 | 26,360,597.0 | +8.88% |
| 2025-04 | $19.91 | $16.46 | $3.45 | 66,968,202.0 | -1.12% |
| 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% |
0.74%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):