15,240€
0,47%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,03 | 15,26 | 14,92 | 15,24 | 0,46% | - |
| 18.04.2024 | 15,05 | 15,17 | 14,95 | 15,17 | 1,62% | 7.818.029,00 |
| 17.04.2024 | 14,79 | 15,12 | 14,76 | 14,93 | 1,51% | 7.403.961,00 |
| 16.04.2024 | 14,88 | 14,90 | 14,69 | 14,70 | -2,29% | 8.588.551,00 |
| 15.04.2024 | 15,02 | 15,21 | 14,98 | 15,05 | 0,68% | 8.723.492,00 |
| 12.04.2024 | 15,40 | 15,42 | 14,91 | 14,95 | -3,32% | 16.000.901,00 |
| 11.04.2024 | 15,71 | 15,86 | 15,35 | 15,46 | -1,89% | 10.663.987,00 |
| 10.04.2024 | 15,80 | 15,99 | 15,58 | 15,76 | 0,73% | 11.025.547,00 |
| 09.04.2024 | 15,78 | 15,84 | 15,64 | 15,64 | -0,71% | 6.560.159,00 |
| 08.04.2024 | 15,60 | 15,82 | 15,58 | 15,76 | 1,00% | 7.080.654,00 |
| 05.04.2024 | 15,48 | 15,60 | 15,39 | 15,60 | -0,46% | 8.547.797,00 |
| 04.04.2024 | 15,54 | 15,73 | 15,52 | 15,67 | 0,98% | 7.369.062,00 |
| 03.04.2024 | 15,37 | 15,53 | 15,31 | 15,52 | 1,20% | 7.626.574,00 |
| 02.04.2024 | 15,26 | 15,39 | 15,25 | 15,34 | 0,59% | 8.413.747,00 |
| 28.03.2024 | 15,00 | 15,28 | 15,00 | 15,25 | 2,03% | 13.778.374,00 |
| 27.03.2024 | 14,96 | 15,05 | 14,91 | 14,94 | 0,11% | 7.297.027,00 |
| 26.03.2024 | 14,70 | 14,98 | 14,69 | 14,93 | 1,55% | 7.580.421,00 |
| 25.03.2024 | 14,60 | 14,74 | 14,60 | 14,70 | 0,29% | 5.930.258,00 |
| 22.03.2024 | 14,60 | 14,75 | 14,57 | 14,66 | 0,99% | 10.628.877,00 |
| 21.03.2024 | 14,50 | 14,54 | 14,39 | 14,51 | 1,03% | 9.567.429,00 |
| 20.03.2024 | 14,49 | 14,52 | 14,31 | 14,36 | -1,13% | 8.707.247,00 |
| 19.03.2024 | 14,31 | 14,53 | 14,29 | 14,53 | 1,67% | 9.497.083,00 |
| 18.03.2024 | 14,08 | 14,29 | 14,07 | 14,29 | 1,64% | 8.391.311,00 |
| 15.03.2024 | 14,05 | 14,19 | 14,04 | 14,06 | 0,40% | 55.139.505,00 |
| 14.03.2024 | 14,10 | 14,15 | 13,98 | 14,00 | -0,57% | 11.629.923,00 |
| 13.03.2024 | 14,12 | 14,24 | 14,05 | 14,08 | -0,25% | 10.859.503,00 |
| 12.03.2024 | 13,72 | 14,13 | 13,67 | 14,12 | 3,29% | 17.011.682,00 |
| 11.03.2024 | 13,49 | 13,69 | 13,46 | 13,67 | 1,29% | 12.363.017,00 |
| 08.03.2024 | 13,39 | 13,55 | 13,35 | 13,50 | 1,08% | 8.823.527,00 |
| 07.03.2024 | 13,12 | 13,35 | 13,09 | 13,35 | 1,52% | 9.503.742,00 |
| 06.03.2024 | 13,15 | 13,31 | 13,13 | 13,15 | 0,21% | 8.758.966,00 |
| 05.03.2024 | 12,99 | 13,16 | 12,95 | 13,12 | 0,68% | 7.964.879,00 |
| 04.03.2024 | 12,75 | 13,04 | 12,75 | 13,04 | 2,37% | 10.456.055,00 |
| 01.03.2024 | 12,69 | 12,84 | 12,66 | 12,73 | 0,35% | 8.263.789,00 |
| 29.02.2024 | 12,69 | 12,76 | 12,63 | 12,69 | -0,61% | 32.739.527,00 |
| 28.02.2024 | 12,72 | 12,82 | 12,66 | 12,77 | 0,49% | 6.227.737,00 |
| 27.02.2024 | 12,52 | 12,71 | 12,46 | 12,71 | 0,87% | 6.164.207,00 |
| 26.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,82% | 5.530.519,00 |
| 23.02.2024 | 12,70 | 12,73 | 12,60 | 12,70 | 0,24% | 6.338.121,00 |
| 22.02.2024 | 12,70 | 12,79 | 12,59 | 12,67 | 0,36% | 8.573.669,00 |
| 21.02.2024 | 12,71 | 12,73 | 12,60 | 12,62 | -0,57% | 8.911.083,00 |
| 20.02.2024 | 12,48 | 12,70 | 12,43 | 12,70 | 1,91% | 13.129.513,00 |
| 19.02.2024 | 12,34 | 12,47 | 12,33 | 12,46 | 0,60% | 8.563.300,00 |
| 16.02.2024 | 12,47 | 12,48 | 12,37 | 12,38 | 0,03% | 9.544.693,00 |
| 15.02.2024 | 12,30 | 12,43 | 12,29 | 12,38 | 0,77% | 10.325.509,00 |
| 14.02.2024 | 12,20 | 12,34 | 12,20 | 12,29 | 0,24% | 7.401.455,00 |
| 13.02.2024 | 12,32 | 12,36 | 12,21 | 12,26 | -0,16% | 10.225.660,00 |
| 12.02.2024 | 12,10 | 12,31 | 12,10 | 12,28 | 1,71% | 7.410.885,00 |
| 09.02.2024 | 12,00 | 12,09 | 11,94 | 12,07 | 1,05% | 10.716.341,00 |
| 08.02.2024 | 11,99 | 12,11 | 11,92 | 11,94 | 0,17% | 11.356.570,00 |
| 07.02.2024 | 12,10 | 12,12 | 11,90 | 11,92 | -1,88% | 16.732.115,00 |
| 06.02.2024 | 12,11 | 12,23 | 12,11 | 12,15 | 0,55% | 11.656.285,00 |
| 05.02.2024 | 12,23 | 12,27 | 12,03 | 12,09 | -0,95% | 15.469.090,00 |
| 02.02.2024 | 12,39 | 12,42 | 12,20 | 12,20 | -1,12% | 23.363.148,00 |
| 01.02.2024 | 12,26 | 12,40 | 11,92 | 12,34 | -6,44% | 55.872.649,00 |
| 31.01.2024 | 13,15 | 13,37 | 13,15 | 13,19 | 0,56% | 12.747.855,00 |
| 30.01.2024 | 13,07 | 13,13 | 13,03 | 13,12 | 0,34% | 7.432.430,00 |
| 29.01.2024 | 13,16 | 13,19 | 13,06 | 13,07 | -0,40% | 8.326.392,00 |
| 26.01.2024 | 13,02 | 13,15 | 13,02 | 13,12 | 0,92% | 8.501.396,00 |
| 25.01.2024 | 12,97 | 13,09 | 12,93 | 13,00 | -0,32% | 8.702.383,00 |
| 24.01.2024 | 12,90 | 13,05 | 12,89 | 13,05 | 1,37% | 9.332.763,00 |
| 23.01.2024 | 12,91 | 12,93 | 12,83 | 12,87 | 0,00% | 7.002.412,00 |
| 22.01.2024 | 12,88 | 12,98 | 12,83 | 12,87 | 1,00% | 8.777.058,00 |
| 19.01.2024 | 12,80 | 12,84 | 12,73 | 12,74 | 0,35% | 6.967.894,00 |
| 18.01.2024 | 12,68 | 12,83 | 12,62 | 12,70 | 0,03% | 7.257.187,00 |
| 17.01.2024 | 12,57 | 12,70 | 12,49 | 12,69 | -0,24% | 11.934.742,00 |
| 16.01.2024 | 12,80 | 12,83 | 12,66 | 12,72 | -1,18% | 9.186.176,00 |
| 15.01.2024 | 12,93 | 12,99 | 12,80 | 12,88 | -0,06% | 8.116.235,00 |
| 12.01.2024 | 12,92 | 13,00 | 12,87 | 12,88 | 0,45% | 7.630.537,00 |
| 11.01.2024 | 13,03 | 13,06 | 12,82 | 12,83 | -0,84% | 10.276.874,00 |
| 10.01.2024 | 12,81 | 12,99 | 12,75 | 12,93 | -0,66% | 11.244.429,00 |
| 09.01.2024 | 13,26 | 13,26 | 12,99 | 13,02 | -1,62% | 12.307.900,00 |
| 08.01.2024 | 13,28 | 13,32 | 13,14 | 13,23 | -0,33% | 8.970.591,00 |
| 05.01.2024 | 13,20 | 13,33 | 13,10 | 13,28 | -0,09% | 9.805.529,00 |
| 04.01.2024 | 13,24 | 13,29 | 12,85 | 13,29 | -0,69% | 17.743.038,00 |
| 03.01.2024 | 13,51 | 13,53 | 13,28 | 13,38 | -0,49% | 12.431.805,00 |
| 02.01.2024 | 13,52 | 13,64 | 13,34 | 13,45 | -0,58% | 11.234.039,00 |
| 29.12.2023 | 13,52 | 13,59 | 13,50 | 13,53 | -0,13% | 6.646.081,00 |
| 28.12.2023 | 13,66 | 13,68 | 13,53 | 13,54 | -0,82% | 6.104.767,00 |
| 27.12.2023 | 13,66 | 13,68 | 13,54 | 13,66 | 0,41% | 6.032.641,00 |
| 22.12.2023 | 13,58 | 13,70 | 13,56 | 13,60 | 0,13% | 7.780.394,00 |
| 21.12.2023 | 13,59 | 13,64 | 13,51 | 13,58 | -0,26% | 8.799.874,00 |
| 20.12.2023 | 13,72 | 13,82 | 13,52 | 13,62 | -0,37% | 12.869.763,00 |
| 19.12.2023 | 13,71 | 13,77 | 13,66 | 13,67 | -0,31% | 10.135.942,00 |
| 18.12.2023 | 13,66 | 13,79 | 13,63 | 13,71 | -0,22% | 8.790.143,00 |
| 15.12.2023 | 13,70 | 13,83 | 13,57 | 13,74 | 0,85% | 29.163.110,00 |
| 14.12.2023 | 13,65 | 13,76 | 13,52 | 13,62 | 0,59% | 16.660.026,00 |
| 13.12.2023 | 13,60 | 13,64 | 13,54 | 13,54 | -0,54% | 11.001.234,00 |
| 12.12.2023 | 13,54 | 13,66 | 13,52 | 13,62 | 0,29% | 12.571.874,00 |
| 11.12.2023 | 13,55 | 13,58 | 13,45 | 13,58 | 0,50% | 13.125.935,00 |
| 08.12.2023 | 13,35 | 13,57 | 13,30 | 13,51 | 1,46% | 16.336.263,00 |
| 07.12.2023 | 13,22 | 13,33 | 13,15 | 13,32 | 0,35% | 10.331.144,00 |
| 06.12.2023 | 13,08 | 13,33 | 13,05 | 13,27 | 1,64% | 14.957.940,00 |
| 05.12.2023 | 12,93 | 13,08 | 12,89 | 13,06 | 0,87% | 12.332.747,00 |
| 04.12.2023 | 12,97 | 13,00 | 12,89 | 12,94 | 0,48% | 9.095.564,00 |
| 01.12.2023 | 12,93 | 12,96 | 12,84 | 12,88 | 0,03% | 10.164.303,00 |
| 30.11.2023 | 12,86 | 12,91 | 12,79 | 12,88 | 0,86% | 16.539.927,00 |
| 29.11.2023 | 12,60 | 12,84 | 12,60 | 12,77 | 0,93% | 9.973.748,00 |
| 28.11.2023 | 12,62 | 12,68 | 12,58 | 12,65 | -0,02% | 8.678.951,00 |
| 27.11.2023 | 12,69 | 12,73 | 12,65 | 12,65 | -0,38% | 8.558.960,00 |