18,416€
1,18%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,35 | 18,54 | 18,19 | 18,42 | 1,15% | 1.678,00 |
| 11.03.2025 | 18,47 | 18,53 | 17,92 | 18,21 | -0,54% | 11.659,00 |
| 10.03.2025 | 19,03 | 19,13 | 18,24 | 18,31 | -4,04% | 12.757,00 |
| 07.03.2025 | 18,45 | 19,15 | 18,42 | 19,08 | 3,01% | 14.605,00 |
| 06.03.2025 | 18,06 | 18,82 | 17,97 | 18,52 | 2,73% | 8.514,00 |
| 05.03.2025 | 17,51 | 18,04 | 17,49 | 18,03 | 3,58% | 13,00 |
| 04.03.2025 | 17,55 | 17,58 | 17,12 | 17,41 | -0,53% | 8.031,00 |
| 03.03.2025 | 17,13 | 17,90 | 17,12 | 17,50 | 2,14% | 12.070,00 |
| 28.02.2025 | 16,95 | 17,15 | 16,88 | 17,13 | 0,85% | 2.152,00 |
| 27.02.2025 | 16,87 | 17,10 | 16,82 | 16,99 | 1,05% | 7.096,00 |
| 26.02.2025 | 16,79 | 16,98 | 16,64 | 16,81 | 0,94% | 2.227,00 |
| 25.02.2025 | 16,49 | 16,83 | 16,41 | 16,66 | 1,09% | 5.110,00 |
| 24.02.2025 | 16,60 | 16,60 | 16,36 | 16,48 | 0,65% | 12.018,00 |
| 21.02.2025 | 16,43 | 16,60 | 16,36 | 16,37 | -0,49% | 10.018,00 |
| 20.02.2025 | 16,36 | 16,57 | 16,34 | 16,45 | 0,65% | 3.398,00 |
| 19.02.2025 | 16,66 | 16,80 | 16,30 | 16,34 | -2,15% | 4.716,00 |
| 18.02.2025 | 16,34 | 16,74 | 16,34 | 16,70 | 2,11% | 2.084,00 |
| 17.02.2025 | 16,33 | 16,62 | 16,32 | 16,36 | -0,12% | 32.708,00 |
| 14.02.2025 | 16,16 | 16,44 | 15,92 | 16,38 | 1,58% | 5.820,00 |
| 13.02.2025 | 16,27 | 16,37 | 16,01 | 16,12 | -0,52% | 15.225,00 |
| 12.02.2025 | 16,05 | 16,27 | 15,94 | 16,21 | 0,93% | 2.845,00 |
| 11.02.2025 | 15,82 | 16,09 | 15,82 | 16,06 | 1,37% | 2.745,00 |
| 10.02.2025 | 15,96 | 16,03 | 15,77 | 15,84 | -0,36% | 4.031,00 |
| 07.02.2025 | 15,87 | 16,12 | 15,73 | 15,90 | -0,06% | 2.002,00 |
| 06.02.2025 | 15,87 | 15,98 | 15,30 | 15,91 | -0,71% | 18.301,00 |
| 05.02.2025 | 16,02 | 16,18 | 15,89 | 16,02 | -0,18% | 11.629,00 |
| 04.02.2025 | 15,84 | 16,09 | 15,79 | 16,05 | 1,54% | 251,00 |
| 03.02.2025 | 15,85 | 15,92 | 15,65 | 15,81 | -1,33% | 7.896,00 |
| 31.01.2025 | 16,15 | 16,25 | 16,00 | 16,02 | -0,80% | 2.062,00 |
| 30.01.2025 | 16,19 | 16,25 | 16,06 | 16,15 | 0,11% | 2.218,00 |
| 29.01.2025 | 15,98 | 16,21 | 15,90 | 16,13 | 0,94% | 4.287,00 |
| 28.01.2025 | 16,06 | 16,13 | 15,88 | 15,98 | -0,37% | 3.001,00 |
| 27.01.2025 | 15,97 | 16,11 | 15,80 | 16,04 | 0,14% | 834,00 |
| 24.01.2025 | 16,15 | 16,18 | 15,98 | 16,02 | -0,28% | 1.070,00 |
| 23.01.2025 | 15,74 | 16,09 | 15,73 | 16,06 | 2,17% | 2.178,00 |
| 22.01.2025 | 16,00 | 16,06 | 15,71 | 15,72 | -1,95% | 2.077,00 |
| 21.01.2025 | 16,01 | 16,10 | 15,95 | 16,03 | -0,04% | 1.508,00 |
| 20.01.2025 | 15,87 | 16,14 | 15,86 | 16,04 | 1,11% | 9.902,00 |
| 17.01.2025 | 15,98 | 16,05 | 15,79 | 15,86 | -0,79% | 2.945,00 |
| 16.01.2025 | 15,90 | 16,07 | 15,86 | 15,99 | 0,87% | 6.746,00 |
| 15.01.2025 | 15,72 | 15,91 | 15,60 | 15,85 | 0,81% | 5.066,00 |
| 14.01.2025 | 15,66 | 15,82 | 15,56 | 15,72 | 0,66% | 977,00 |
| 13.01.2025 | 15,05 | 15,64 | 15,01 | 15,62 | 3,84% | 6.516,00 |
| 10.01.2025 | 15,13 | 15,25 | 15,03 | 15,04 | -0,90% | 5.842,00 |
| 09.01.2025 | 15,11 | 15,24 | 14,89 | 15,18 | 0,26% | 3.101,00 |
| 08.01.2025 | 15,15 | 15,30 | 14,99 | 15,14 | -1,21% | 8.040,00 |
| 07.01.2025 | 15,28 | 15,41 | 15,16 | 15,33 | -0,06% | 4.516,00 |
| 06.01.2025 | 15,24 | 15,39 | 15,07 | 15,33 | 1,15% | 2.480,00 |
| 03.01.2025 | 15,10 | 15,28 | 15,06 | 15,16 | 0,25% | 4.795,00 |
| 02.01.2025 | 15,10 | 15,24 | 14,82 | 15,12 | 0,27% | 1.180,00 |
| 30.12.2024 | 14,97 | 15,17 | 14,92 | 15,08 | 0,55% | 1.488,00 |
| 27.12.2024 | 14,91 | 15,02 | 14,85 | 15,00 | 1,12% | 2.851,00 |
| 23.12.2024 | 14,90 | 14,90 | 14,67 | 14,83 | 0,22% | 5.365,00 |
| 20.12.2024 | 14,85 | 14,96 | 14,59 | 14,80 | -0,60% | 5.538,00 |
| 19.12.2024 | 14,61 | 14,99 | 14,58 | 14,89 | 1,71% | 2.300,00 |
| 18.12.2024 | 14,67 | 14,88 | 14,63 | 14,64 | -0,23% | 3.117,00 |
| 17.12.2024 | 14,75 | 14,83 | 14,63 | 14,67 | -0,80% | 4.406,00 |
| 16.12.2024 | 14,84 | 14,88 | 14,70 | 14,79 | -0,30% | 1.840,00 |
| 13.12.2024 | 14,65 | 14,87 | 14,62 | 14,83 | 1,26% | 2.785,00 |
| 12.12.2024 | 15,05 | 15,13 | 14,58 | 14,65 | -2,86% | 3.106,00 |
| 11.12.2024 | 15,14 | 15,24 | 14,98 | 15,08 | -0,21% | 4.306,00 |
| 10.12.2024 | 15,11 | 15,21 | 15,08 | 15,11 | -0,13% | 3.282,00 |
| 09.12.2024 | 15,02 | 15,21 | 14,99 | 15,13 | 0,54% | 2.849,00 |
| 06.12.2024 | 15,14 | 15,22 | 15,01 | 15,05 | -0,54% | 918,00 |
| 05.12.2024 | 14,75 | 15,26 | 14,71 | 15,13 | 2,53% | 5.702,00 |
| 04.12.2024 | 14,66 | 14,81 | 14,56 | 14,76 | 0,73% | 3.566,00 |
| 03.12.2024 | 14,56 | 14,79 | 14,54 | 14,65 | 0,69% | 6.262,00 |
| 02.12.2024 | 14,75 | 14,75 | 14,48 | 14,55 | -1,00% | 6.546,00 |
| 29.11.2024 | 14,62 | 14,91 | 14,54 | 14,70 | 0,40% | 2.920,00 |
| 28.11.2024 | 14,49 | 14,80 | 14,49 | 14,64 | 1,09% | 3.805,00 |
| 27.11.2024 | 14,40 | 14,51 | 14,23 | 14,48 | 0,63% | 12.546,00 |
| 26.11.2024 | 14,52 | 14,64 | 14,38 | 14,39 | -1,47% | 9.887,00 |
| 25.11.2024 | 14,60 | 14,77 | 14,44 | 14,61 | -0,91% | 12.784,00 |
| 22.11.2024 | 15,00 | 15,03 | 14,49 | 14,74 | -1,23% | 6.960,00 |
| 21.11.2024 | 14,95 | 14,97 | 14,73 | 14,92 | -0,12% | 2.765,00 |
| 20.11.2024 | 15,10 | 15,10 | 14,77 | 14,94 | -0,20% | 1.980,00 |
| 19.11.2024 | 15,05 | 15,24 | 14,71 | 14,97 | -0,24% | 3.303,00 |
| 18.11.2024 | 15,00 | 15,12 | 14,96 | 15,01 | -0,02% | 9.854,00 |
| 15.11.2024 | 14,76 | 15,15 | 14,71 | 15,01 | 1,73% | 780,00 |
| 14.11.2024 | 14,50 | 15,26 | 14,50 | 14,76 | 1,45% | 659,00 |
| 13.11.2024 | 14,82 | 14,92 | 14,48 | 14,55 | -2,03% | 15.160,00 |
| 12.11.2024 | 15,06 | 16,10 | 14,75 | 14,85 | -1,83% | 3.362,00 |
| 11.11.2024 | 15,10 | 15,18 | 15,04 | 15,12 | 1,06% | 2.742,00 |
| 08.11.2024 | 14,97 | 15,15 | 14,88 | 14,96 | -0,30% | 1.305,00 |
| 07.11.2024 | 15,26 | 15,38 | 14,94 | 15,01 | -1,56% | 13.534,00 |
| 06.11.2024 | 15,61 | 15,87 | 15,11 | 15,25 | -2,49% | 4.388,00 |
| 05.11.2024 | 15,94 | 15,94 | 15,61 | 15,64 | -1,36% | 2.200,00 |
| 04.11.2024 | 15,71 | 15,92 | 15,56 | 15,85 | 1,29% | 400,00 |
| 01.11.2024 | 15,64 | 15,82 | 15,58 | 15,65 | 0,12% | 484,00 |
| 31.10.2024 | 15,41 | 15,87 | 14,83 | 15,63 | -0,01% | 5.037,00 |
| 30.10.2024 | 15,65 | 15,72 | 15,38 | 15,63 | -0,22% | 4.258,00 |
| 29.10.2024 | 15,79 | 15,96 | 15,58 | 15,67 | -0,79% | 2.470,00 |
| 28.10.2024 | 15,63 | 15,84 | 15,50 | 15,79 | 1,22% | 3.448,00 |
| 25.10.2024 | 15,54 | 15,79 | 15,54 | 15,60 | 0,10% | 2.531,00 |
| 24.10.2024 | 15,57 | 15,72 | 15,46 | 15,59 | 0,21% | 4.961,00 |
| 23.10.2024 | 15,69 | 15,73 | 15,52 | 15,55 | -0,71% | 3.506,00 |
| 22.10.2024 | 15,87 | 15,88 | 15,51 | 15,66 | -1,55% | 43.835,00 |
| 21.10.2024 | 15,95 | 16,03 | 15,87 | 15,91 | -0,53% | 2.470,00 |
| 18.10.2024 | 15,95 | 16,05 | 15,85 | 15,99 | 0,13% | 4.305,00 |
| 17.10.2024 | 15,83 | 16,13 | 15,60 | 15,97 | 0,57% | 962,00 |