16,368€
-0,44%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,45 | 16,56 | 16,42 | 16,56 | 0,75% | 9.257.345,00 |
| 20.02.2025 | 16,41 | 16,56 | 16,39 | 16,44 | 0,10% | 9.651.126,00 |
| 19.02.2025 | 16,68 | 16,80 | 16,38 | 16,42 | -1,72% | 10.115.915,00 |
| 18.02.2025 | 16,45 | 16,74 | 16,43 | 16,71 | 1,99% | 10.635.568,00 |
| 17.02.2025 | 16,37 | 16,61 | 16,37 | 16,39 | -0,07% | 8.595.861,00 |
| 14.02.2025 | 16,22 | 16,45 | 16,09 | 16,40 | 1,32% | 12.710.808,00 |
| 13.02.2025 | 16,30 | 16,37 | 16,13 | 16,18 | 0,14% | 11.094.828,00 |
| 12.02.2025 | 16,09 | 16,27 | 16,00 | 16,16 | 0,85% | 13.808.081,00 |
| 11.02.2025 | 15,88 | 16,08 | 15,84 | 16,03 | 1,21% | 12.297.125,00 |
| 10.02.2025 | 15,95 | 16,00 | 15,78 | 15,83 | -0,84% | 8.741.246,00 |
| 07.02.2025 | 15,97 | 16,12 | 15,73 | 15,97 | 0,30% | 11.686.162,00 |
| 06.02.2025 | 15,40 | 15,94 | 15,30 | 15,92 | -0,29% | 22.656.764,00 |
| 05.02.2025 | 16,07 | 16,18 | 15,89 | 15,97 | -0,52% | 9.915.578,00 |
| 04.02.2025 | 15,95 | 16,09 | 15,79 | 16,05 | 1,56% | 10.024.082,00 |
| 03.02.2025 | 15,72 | 15,86 | 15,66 | 15,80 | -1,62% | 14.963.375,00 |
| 31.01.2025 | 16,15 | 16,17 | 16,04 | 16,06 | -0,53% | 11.134.746,00 |
| 30.01.2025 | 16,12 | 16,21 | 16,06 | 16,15 | 0,07% | 9.380.603,00 |
| 29.01.2025 | 16,03 | 16,20 | 15,90 | 16,14 | 0,90% | 10.325.917,00 |
| 28.01.2025 | 15,95 | 16,06 | 15,90 | 15,99 | 0,04% | 8.861.281,00 |
| 27.01.2025 | 15,93 | 16,11 | 15,93 | 15,99 | -0,20% | 11.574.236,00 |
| 24.01.2025 | 16,10 | 16,18 | 15,98 | 16,02 | -0,35% | 7.906.367,00 |
| 23.01.2025 | 15,80 | 16,09 | 15,76 | 16,08 | 2,03% | 10.079.165,00 |
| 22.01.2025 | 16,00 | 16,02 | 15,72 | 15,76 | -1,59% | 11.084.916,00 |
| 21.01.2025 | 16,05 | 16,10 | 15,97 | 16,01 | -0,15% | 6.852.050,00 |
| 20.01.2025 | 15,91 | 16,14 | 15,91 | 16,03 | 0,97% | 7.786.876,00 |
| 17.01.2025 | 16,00 | 16,06 | 15,84 | 15,88 | -0,51% | 10.022.049,00 |
| 16.01.2025 | 15,95 | 16,07 | 15,86 | 15,96 | 0,91% | 8.508.338,00 |
| 15.01.2025 | 15,73 | 15,85 | 15,60 | 15,82 | 1,22% | 12.748.969,00 |
| 14.01.2025 | 15,78 | 15,82 | 15,56 | 15,63 | 0,58% | 11.006.369,00 |
| 13.01.2025 | 15,13 | 15,56 | 15,08 | 15,54 | 3,17% | 14.343.213,00 |
| 10.01.2025 | 15,23 | 15,25 | 15,03 | 15,06 | -0,82% | 12.443.109,00 |
| 09.01.2025 | 15,03 | 15,18 | 14,89 | 15,18 | 0,44% | 8.521.535,00 |
| 08.01.2025 | 15,20 | 15,30 | 14,98 | 15,12 | -1,29% | 11.938.740,00 |
| 07.01.2025 | 15,33 | 15,41 | 15,16 | 15,32 | -0,27% | 12.276.054,00 |
| 06.01.2025 | 15,27 | 15,38 | 15,07 | 15,36 | 1,28% | 12.224.502,00 |
| 03.01.2025 | 15,20 | 15,28 | 15,06 | 15,16 | -0,12% | 8.398.844,00 |
| 02.01.2025 | 15,20 | 15,24 | 14,82 | 15,18 | 0,34% | 8.408.768,00 |
| 31.12.2024 | 15,01 | 15,18 | 15,01 | 15,13 | 0,63% | 3.730.969,00 |
| 30.12.2024 | 14,98 | 15,17 | 14,95 | 15,04 | 0,15% | 6.032.668,00 |
| 27.12.2024 | 14,83 | 15,02 | 14,83 | 15,01 | 1,21% | 9.352.942,00 |
| 24.12.2024 | 14,79 | 14,93 | 14,79 | 14,83 | 0,58% | 3.544.302,00 |
| 23.12.2024 | 14,75 | 14,76 | 14,67 | 14,75 | 0,22% | 5.729.244,00 |
| 20.12.2024 | 14,80 | 14,80 | 14,59 | 14,72 | -1,42% | 19.418.737,00 |
| 19.12.2024 | 14,67 | 14,99 | 14,63 | 14,93 | 0,69% | 10.692.339,00 |
| 18.12.2024 | 14,68 | 14,88 | 14,64 | 14,83 | 0,91% | 9.350.154,00 |
| 17.12.2024 | 14,80 | 14,83 | 14,66 | 14,69 | -0,88% | 7.871.282,00 |
| 16.12.2024 | 14,82 | 14,87 | 14,70 | 14,82 | -0,11% | 7.548.175,00 |
| 13.12.2024 | 14,70 | 14,86 | 14,67 | 14,84 | 1,24% | 9.748.738,00 |
| 12.12.2024 | 15,10 | 15,13 | 14,58 | 14,66 | -2,67% | 11.661.836,00 |
| 11.12.2024 | 15,17 | 15,24 | 14,98 | 15,06 | -0,69% | 9.855.975,00 |
| 10.12.2024 | 15,10 | 15,21 | 15,08 | 15,16 | 0,04% | 9.047.659,00 |
| 09.12.2024 | 15,13 | 15,20 | 15,10 | 15,16 | 0,74% | 7.418.520,00 |
| 06.12.2024 | 15,17 | 15,22 | 15,01 | 15,04 | -0,88% | 8.623.448,00 |
| 05.12.2024 | 14,76 | 15,19 | 14,76 | 15,18 | 3,07% | 11.329.483,00 |
| 04.12.2024 | 14,66 | 14,81 | 14,65 | 14,73 | 0,59% | 7.078.610,00 |
| 03.12.2024 | 14,60 | 14,79 | 14,58 | 14,64 | 0,52% | 9.591.894,00 |
| 02.12.2024 | 14,47 | 14,70 | 14,44 | 14,56 | -0,64% | 9.880.039,00 |
| 29.11.2024 | 14,55 | 14,69 | 14,54 | 14,66 | 0,42% | 10.111.402,00 |
| 28.11.2024 | 14,53 | 14,64 | 14,50 | 14,60 | 0,90% | 5.778.481,00 |
| 27.11.2024 | 14,39 | 14,47 | 14,24 | 14,47 | 0,19% | 9.745.395,00 |
| 26.11.2024 | 14,52 | 14,64 | 14,43 | 14,44 | -1,35% | 8.473.773,00 |
| 25.11.2024 | 14,54 | 14,67 | 14,45 | 14,64 | -0,11% | 14.466.786,00 |
| 22.11.2024 | 15,00 | 15,03 | 14,49 | 14,65 | -1,16% | 14.064.486,00 |
| 21.11.2024 | 14,91 | 14,95 | 14,73 | 14,82 | -0,54% | 8.247.070,00 |
| 20.11.2024 | 15,03 | 15,09 | 14,86 | 14,90 | -0,31% | 7.661.284,00 |
| 19.11.2024 | 15,09 | 15,24 | 14,71 | 14,95 | -0,95% | 8.885.323,00 |
| 18.11.2024 | 14,99 | 15,11 | 14,98 | 15,09 | 0,77% | 7.965.673,00 |
| 15.11.2024 | 14,77 | 15,03 | 14,77 | 14,98 | 0,96% | 10.992.998,00 |
| 14.11.2024 | 14,68 | 14,86 | 14,54 | 14,84 | 1,41% | 8.725.733,00 |
| 13.11.2024 | 14,80 | 14,85 | 14,48 | 14,63 | -1,45% | 10.156.259,00 |
| 12.11.2024 | 15,03 | 15,08 | 14,83 | 14,85 | -1,75% | 9.971.768,00 |
| 11.11.2024 | 15,06 | 15,17 | 15,04 | 15,11 | 0,80% | 8.530.172,00 |
| 08.11.2024 | 14,98 | 15,07 | 14,87 | 14,99 | 0,04% | 8.333.781,00 |
| 07.11.2024 | 15,27 | 15,38 | 14,98 | 14,98 | -1,28% | 14.125.385,00 |
| 06.11.2024 | 15,65 | 15,87 | 15,11 | 15,18 | -2,84% | 15.383.797,00 |
| 05.11.2024 | 15,89 | 15,92 | 15,61 | 15,62 | -1,44% | 10.215.536,00 |
| 04.11.2024 | 15,68 | 15,92 | 15,67 | 15,85 | 0,75% | 7.821.819,00 |
| 01.11.2024 | 15,66 | 15,82 | 15,63 | 15,73 | 0,37% | 9.456.961,00 |
| 31.10.2024 | 14,81 | 15,87 | 14,65 | 15,67 | 0,77% | 16.635.275,00 |
| 30.10.2024 | 15,68 | 15,70 | 15,38 | 15,55 | -1,22% | 7.301.793,00 |
| 29.10.2024 | 15,85 | 15,96 | 15,71 | 15,75 | -0,23% | 6.626.353,00 |
| 28.10.2024 | 15,79 | 15,84 | 15,50 | 15,78 | 0,66% | 6.329.068,00 |
| 25.10.2024 | 15,59 | 15,79 | 15,56 | 15,68 | 0,97% | 6.721.048,00 |
| 24.10.2024 | 15,55 | 15,72 | 15,53 | 15,53 | -0,40% | 6.729.329,00 |
| 23.10.2024 | 15,64 | 15,72 | 15,56 | 15,59 | -0,59% | 5.629.313,00 |
| 22.10.2024 | 15,76 | 15,76 | 15,51 | 15,68 | -1,23% | 7.535.913,00 |
| 21.10.2024 | 15,91 | 16,01 | 15,86 | 15,88 | -0,64% | 6.005.204,00 |
| 18.10.2024 | 15,94 | 16,05 | 15,85 | 15,98 | -0,03% | 8.000.121,00 |
| 17.10.2024 | 15,91 | 16,13 | 15,90 | 15,98 | 0,82% | 8.523.013,00 |
| 16.10.2024 | 15,95 | 16,00 | 15,66 | 15,85 | -0,91% | 7.860.575,00 |
| 15.10.2024 | 15,99 | 16,04 | 15,83 | 16,00 | 0,29% | 11.113.111,00 |
| 14.10.2024 | 15,95 | 15,99 | 15,85 | 15,95 | 0,03% | 4.480.256,00 |
| 11.10.2024 | 15,75 | 15,95 | 15,72 | 15,95 | 1,05% | 9.701.853,00 |
| 10.10.2024 | 15,63 | 15,90 | 15,61 | 15,78 | 0,84% | 10.291.907,00 |
| 09.10.2024 | 15,93 | 15,93 | 15,42 | 15,65 | -2,48% | 13.702.440,00 |
| 08.10.2024 | 16,05 | 16,13 | 15,98 | 16,05 | -0,66% | 6.818.838,00 |
| 07.10.2024 | 16,10 | 16,18 | 15,92 | 16,16 | 0,94% | 6.790.386,00 |
| 04.10.2024 | 15,81 | 16,12 | 15,80 | 16,01 | 1,19% | 9.249.029,00 |
| 03.10.2024 | 15,94 | 15,96 | 15,68 | 15,82 | -0,94% | 6.451.215,00 |
| 02.10.2024 | 15,96 | 16,14 | 15,83 | 15,97 | 0,00% | 7.980.771,00 |