15,229€
1,99%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 14,97 | 15,36 | 14,94 | 15,23 | 2,19% | 5.939,00 |
| 17.04.2024 | 14,72 | 15,15 | 14,67 | 14,91 | 1,08% | 22.062,00 |
| 16.04.2024 | 14,92 | 14,93 | 14,67 | 14,75 | -1,34% | 5.556,00 |
| 15.04.2024 | 14,84 | 15,22 | 14,80 | 14,95 | 0,90% | 67.816,00 |
| 12.04.2024 | 15,41 | 15,44 | 14,72 | 14,81 | -4,49% | 14.170,00 |
| 11.04.2024 | 15,69 | 15,86 | 15,35 | 15,51 | -1,32% | 2.914,00 |
| 10.04.2024 | 15,68 | 15,99 | 15,59 | 15,72 | 0,25% | 5.000,00 |
| 09.04.2024 | 15,70 | 15,84 | 15,60 | 15,68 | -0,47% | 15.400,00 |
| 08.04.2024 | 15,60 | 15,82 | 15,42 | 15,75 | 1,34% | 2.093,00 |
| 05.04.2024 | 15,46 | 15,63 | 15,35 | 15,54 | 0,56% | 5.400,00 |
| 04.04.2024 | 15,48 | 15,73 | 15,41 | 15,46 | -0,20% | 8.177,00 |
| 03.04.2024 | 15,30 | 15,53 | 13,82 | 15,49 | 1,20% | 15.231,00 |
| 02.04.2024 | 15,17 | 15,39 | 15,11 | 15,31 | 0,56% | 23.291,00 |
| 28.03.2024 | 14,99 | 15,28 | 14,89 | 15,22 | 1,59% | 11.292,00 |
| 27.03.2024 | 14,87 | 15,05 | 14,85 | 14,98 | 0,86% | 24.896,00 |
| 26.03.2024 | 14,66 | 14,98 | 14,64 | 14,85 | 1,25% | 12.550,00 |
| 25.03.2024 | 14,61 | 14,73 | 14,55 | 14,67 | 0,29% | 9.680,00 |
| 22.03.2024 | 14,61 | 14,75 | 14,57 | 14,63 | 0,64% | 16.768,00 |
| 21.03.2024 | 14,46 | 14,55 | 14,20 | 14,54 | 0,43% | 15.781,00 |
| 20.03.2024 | 14,54 | 14,54 | 14,21 | 14,47 | -0,25% | 12.656,00 |
| 19.03.2024 | 14,28 | 14,56 | 14,27 | 14,51 | 1,58% | 10.108,00 |
| 18.03.2024 | 14,02 | 14,32 | 13,99 | 14,29 | 1,97% | 23.508,00 |
| 15.03.2024 | 13,99 | 14,19 | 13,97 | 14,01 | 0,12% | 28.016,00 |
| 14.03.2024 | 14,03 | 14,15 | 13,87 | 13,99 | -0,32% | 29.135,00 |
| 13.03.2024 | 14,08 | 14,24 | 14,03 | 14,04 | -0,32% | 22.838,00 |
| 12.03.2024 | 13,74 | 14,13 | 13,67 | 14,08 | 2,56% | 25.540,00 |
| 11.03.2024 | 13,45 | 13,74 | 13,43 | 13,73 | 1,90% | 14.348,00 |
| 08.03.2024 | 13,38 | 13,55 | 12,76 | 13,48 | 0,91% | 55.867,00 |
| 07.03.2024 | 13,15 | 13,37 | 13,09 | 13,35 | 1,33% | 8.696,00 |
| 06.03.2024 | 13,15 | 13,31 | 13,11 | 13,18 | 0,43% | 5.553,00 |
| 05.03.2024 | 12,96 | 13,16 | 12,94 | 13,12 | 1,05% | 22.986,00 |
| 04.03.2024 | 12,74 | 13,04 | 12,73 | 12,99 | 2,03% | 2.850,00 |
| 01.03.2024 | 12,71 | 12,85 | 12,66 | 12,73 | 0,32% | 5.117,00 |
| 29.02.2024 | 12,70 | 12,77 | 12,63 | 12,69 | 0,09% | 11.166,00 |
| 28.02.2024 | 12,69 | 12,82 | 12,64 | 12,68 | -0,09% | 3.712,00 |
| 27.02.2024 | 12,54 | 12,71 | 12,48 | 12,69 | 0,81% | 16.392,00 |
| 26.02.2024 | 12,68 | 12,74 | 12,54 | 12,59 | -0,88% | 7.819,00 |
| 23.02.2024 | 12,69 | 12,73 | 12,59 | 12,70 | 0,13% | 7.828,00 |
| 22.02.2024 | 12,69 | 12,79 | 12,59 | 12,68 | 0,44% | 9.144,00 |
| 21.02.2024 | 12,67 | 12,79 | 12,58 | 12,63 | -0,36% | 92.685,00 |
| 20.02.2024 | 12,43 | 12,70 | 12,39 | 12,67 | 1,88% | 12.275,00 |
| 19.02.2024 | 12,41 | 12,47 | 12,34 | 12,44 | 0,51% | 18.387,00 |
| 16.02.2024 | 12,46 | 12,48 | 12,37 | 12,38 | -0,49% | 5.894,00 |
| 15.02.2024 | 12,31 | 12,48 | 12,29 | 12,44 | 1,10% | 12.270,00 |
| 14.02.2024 | 12,24 | 12,34 | 12,19 | 12,30 | 0,79% | 7.652,00 |
| 13.02.2024 | 12,29 | 12,36 | 12,14 | 12,21 | -0,67% | 5.769,00 |
| 12.02.2024 | 12,14 | 12,31 | 11,99 | 12,29 | 1,64% | 22.776,00 |
| 09.02.2024 | 11,97 | 12,11 | 11,95 | 12,09 | 0,48% | 14.640,00 |
| 08.02.2024 | 11,96 | 12,11 | 11,92 | 12,03 | 0,28% | 9.796,00 |
| 07.02.2024 | 12,16 | 12,17 | 11,90 | 12,00 | -1,15% | 17.335,00 |
| 06.02.2024 | 12,12 | 12,23 | 12,11 | 12,14 | 0,21% | 11.292,00 |
| 05.02.2024 | 12,24 | 12,27 | 12,03 | 12,11 | -1,16% | 18.504,00 |
| 02.02.2024 | 12,38 | 12,43 | 12,20 | 12,25 | -0,78% | 15.251,00 |
| 01.02.2024 | 13,14 | 13,15 | 11,93 | 12,35 | -6,26% | 54.477,00 |
| 31.01.2024 | 13,14 | 13,37 | 13,14 | 13,18 | 0,42% | 8.351,00 |
| 30.01.2024 | 13,15 | 13,15 | 13,03 | 13,12 | -0,24% | 7.749,00 |
| 29.01.2024 | 13,15 | 13,19 | 13,05 | 13,15 | 0,07% | 19.370,00 |
| 26.01.2024 | 13,04 | 13,15 | 13,01 | 13,14 | 0,42% | 11.664,00 |
| 25.01.2024 | 13,06 | 13,09 | 12,93 | 13,09 | 0,49% | 16.351,00 |
| 24.01.2024 | 12,95 | 13,08 | 12,90 | 13,02 | 0,91% | 11.888,00 |
| 23.01.2024 | 12,96 | 12,98 | 12,83 | 12,91 | 0,00% | 15.107,00 |
| 22.01.2024 | 12,87 | 12,97 | 12,83 | 12,91 | 0,63% | 3.060,00 |
| 19.01.2024 | 12,78 | 12,84 | 12,72 | 12,83 | 0,23% | 5.530,00 |
| 18.01.2024 | 12,63 | 12,89 | 12,61 | 12,80 | 1,17% | 13.140,00 |
| 17.01.2024 | 12,66 | 12,74 | 12,49 | 12,65 | -0,19% | 33.767,00 |
| 16.01.2024 | 12,81 | 12,84 | 12,65 | 12,67 | -1,79% | 810,00 |
| 15.01.2024 | 12,94 | 12,99 | 12,80 | 12,90 | -0,03% | 840,00 |
| 12.01.2024 | 12,85 | 13,00 | 12,84 | 12,91 | 0,54% | 2.250,00 |
| 11.01.2024 | 13,02 | 13,07 | 12,81 | 12,84 | -0,99% | 10.972,00 |
| 10.01.2024 | 13,01 | 13,03 | 12,75 | 12,97 | -0,22% | 5.530,00 |
| 09.01.2024 | 13,28 | 13,30 | 12,99 | 13,00 | -2,27% | 22.480,00 |
| 08.01.2024 | 13,29 | 13,32 | 13,13 | 13,30 | -0,01% | 16.697,00 |
| 05.01.2024 | 13,19 | 13,35 | 13,11 | 13,30 | 0,68% | 14.496,00 |
| 04.01.2024 | 13,41 | 13,42 | 12,85 | 13,21 | -1,58% | 8.350,00 |
| 03.01.2024 | 13,47 | 13,53 | 13,28 | 13,42 | -0,25% | 1.200,00 |
| 02.01.2024 | 13,60 | 13,66 | 13,34 | 13,45 | -0,44% | 14.844,00 |
| 29.12.2023 | 13,55 | 13,58 | 13,50 | 13,51 | -0,29% | 30,00 |
| 28.12.2023 | 13,64 | 13,69 | 13,51 | 13,55 | -0,76% | 11.232,00 |
| 27.12.2023 | 13,72 | 13,74 | 13,54 | 13,66 | 0,36% | 6.025,00 |
| 22.12.2023 | 13,54 | 13,70 | 13,51 | 13,61 | 0,44% | 12.803,00 |
| 21.12.2023 | 13,58 | 13,64 | 13,52 | 13,55 | 0,21% | 798,00 |
| 20.12.2023 | 13,72 | 13,82 | 13,51 | 13,52 | -1,29% | 15.452,00 |
| 19.12.2023 | 13,71 | 13,77 | 13,65 | 13,70 | 0,00% | 11.300,00 |
| 18.12.2023 | 13,68 | 13,79 | 13,60 | 13,70 | 0,20% | 29.320,00 |
| 15.12.2023 | 13,65 | 13,83 | 13,57 | 13,67 | 0,21% | 6.434,00 |
| 14.12.2023 | 13,72 | 13,76 | 13,53 | 13,64 | -0,20% | 34.629,00 |
| 13.12.2023 | 13,62 | 13,67 | 13,48 | 13,67 | 0,45% | 11.620,00 |
| 12.12.2023 | 13,53 | 13,66 | 13,50 | 13,61 | 0,85% | 24.335,00 |
| 11.12.2023 | 13,54 | 13,58 | 13,45 | 13,49 | -0,19% | 11.430,00 |
| 08.12.2023 | 13,31 | 13,57 | 13,25 | 13,52 | 1,44% | 51.067,00 |
| 07.12.2023 | 13,15 | 13,33 | 13,10 | 13,33 | 1,18% | 5.170,00 |
| 06.12.2023 | 13,05 | 13,33 | 13,03 | 13,17 | 0,93% | 2.267,00 |
| 05.12.2023 | 12,94 | 13,08 | 12,89 | 13,05 | 0,55% | 6.670,00 |
| 04.12.2023 | 12,88 | 13,00 | 12,02 | 12,98 | 0,71% | 14.954,00 |
| 01.12.2023 | 12,93 | 12,96 | 12,84 | 12,89 | -0,20% | 4.000,00 |
| 30.11.2023 | 12,80 | 12,92 | 12,77 | 12,91 | 1,05% | 4.300,00 |
| 29.11.2023 | 12,64 | 12,84 | 12,60 | 12,78 | 1,25% | 1.000,00 |
| 28.11.2023 | 12,72 | 12,73 | 12,57 | 12,62 | -0,60% | 5.994,00 |
| 27.11.2023 | 12,73 | 12,73 | 12,63 | 12,70 | -0,36% | 4.569,00 |
| 24.11.2023 | 12,60 | 12,74 | 12,59 | 12,74 | 0,93% | 35.620,00 |