14,740€
-0,70%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,00 | 15,03 | 14,49 | 14,65 | -1,29% | 14.064.486,00 |
| 21.11.2024 | 14,88 | 14,95 | 14,73 | 14,84 | -0,40% | - |
| 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 | -1,09% | 7.860.575,00 |
| 15.10.2024 | 15,94 | 16,04 | 15,82 | 16,03 | 0,46% | - |
| 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 |
| 01.10.2024 | 16,36 | 16,37 | 15,83 | 15,97 | -1,88% | 11.268.139,00 |
| 30.09.2024 | 16,44 | 16,48 | 16,20 | 16,27 | -1,55% | 12.018.128,00 |
| 27.09.2024 | 16,53 | 16,71 | 16,49 | 16,53 | -0,46% | 8.073.618,00 |
| 26.09.2024 | 16,37 | 16,62 | 16,30 | 16,61 | 1,94% | 8.486.133,00 |
| 25.09.2024 | 16,47 | 16,51 | 16,22 | 16,29 | -1,68% | 9.535.110,00 |
| 24.09.2024 | 16,58 | 16,68 | 16,51 | 16,57 | 0,15% | 8.361.987,00 |
| 23.09.2024 | 16,72 | 16,74 | 16,31 | 16,54 | -0,86% | 7.041.340,00 |
| 20.09.2024 | 16,69 | 16,80 | 16,58 | 16,69 | 0,04% | 17.055.765,00 |
| 19.09.2024 | 16,69 | 16,71 | 16,51 | 16,68 | 1,20% | 7.284.897,00 |
| 18.09.2024 | 16,47 | 16,57 | 16,43 | 16,48 | 0,16% | 5.034.111,00 |
| 17.09.2024 | 16,38 | 16,54 | 16,36 | 16,46 | 0,98% | 7.017.689,00 |
| 16.09.2024 | 16,40 | 16,44 | 16,18 | 16,30 | -0,84% | 5.344.956,00 |
| 13.09.2024 | 16,25 | 16,53 | 16,23 | 16,44 | 1,13% | 6.207.511,00 |
| 12.09.2024 | 16,25 | 16,37 | 16,05 | 16,25 | 1,23% | 6.313.910,00 |
| 11.09.2024 | 16,10 | 16,23 | 15,92 | 16,05 | 0,40% | 6.379.379,00 |
| 10.09.2024 | 16,16 | 16,32 | 15,91 | 15,99 | -1,08% | 5.883.695,00 |
| 09.09.2024 | 16,00 | 16,24 | 15,97 | 16,16 | 1,24% | 6.310.260,00 |
| 06.09.2024 | 16,11 | 16,33 | 15,94 | 15,97 | -1,04% | 7.175.782,00 |
| 05.09.2024 | 16,03 | 16,36 | 16,00 | 16,13 | 0,31% | 6.163.325,00 |
| 04.09.2024 | 15,97 | 16,24 | 15,90 | 16,08 | -0,96% | 6.381.875,00 |
| 03.09.2024 | 16,44 | 16,47 | 16,13 | 16,24 | -1,00% | 6.129.719,00 |
| 02.09.2024 | 16,43 | 16,49 | 16,31 | 16,40 | 0,06% | 3.210.954,00 |
| 30.08.2024 | 16,40 | 16,43 | 16,35 | 16,39 | 0,48% | 7.744.934,00 |
| 29.08.2024 | 16,09 | 16,37 | 16,08 | 16,32 | 1,15% | 4.984.298,00 |
| 28.08.2024 | 16,35 | 16,35 | 16,06 | 16,13 | -0,12% | 4.543.216,00 |
| 27.08.2024 | 16,02 | 16,17 | 15,99 | 16,15 | 1,00% | 4.621.709,00 |
| 26.08.2024 | 15,99 | 16,07 | 15,93 | 15,99 | 0,05% | 3.147.935,00 |
| 23.08.2024 | 15,90 | 16,02 | 15,87 | 15,98 | 1,02% | 6.438.333,00 |
| 22.08.2024 | 15,77 | 15,89 | 15,70 | 15,82 | 0,34% | 5.530.564,00 |
| 21.08.2024 | 15,74 | 15,89 | 15,72 | 15,77 | -0,16% | 5.790.705,00 |
| 20.08.2024 | 15,92 | 15,93 | 15,71 | 15,79 | -0,60% | 8.174.611,00 |
| 19.08.2024 | 15,80 | 15,97 | 15,80 | 15,89 | 0,94% | 8.595.243,00 |
| 16.08.2024 | 15,67 | 15,77 | 15,64 | 15,74 | 0,06% | 8.157.649,00 |
| 15.08.2024 | 15,43 | 15,77 | 15,31 | 15,73 | 2,54% | 10.346.511,00 |
| 14.08.2024 | 15,38 | 15,41 | 15,30 | 15,34 | 0,07% | 6.880.525,00 |
| 13.08.2024 | 15,32 | 15,39 | 15,17 | 15,33 | 0,64% | 7.814.021,00 |
| 12.08.2024 | 15,30 | 15,32 | 15,16 | 15,23 | 0,18% | 7.545.524,00 |
| 09.08.2024 | 15,23 | 15,33 | 15,05 | 15,20 | 0,42% | 7.289.155,00 |
| 08.08.2024 | 15,09 | 15,22 | 14,84 | 15,14 | -0,25% | 10.000.167,00 |
| 07.08.2024 | 15,02 | 15,29 | 14,91 | 15,18 | 2,67% | 16.013.126,00 |
| 06.08.2024 | 15,20 | 15,21 | 14,62 | 14,78 | -0,95% | 13.884.669,00 |
| 05.08.2024 | 14,63 | 14,97 | 14,50 | 14,93 | -4,93% | 15.918.691,00 |
| 02.08.2024 | 15,92 | 16,10 | 15,61 | 15,70 | -2,51% | 15.589.339,00 |
| 01.08.2024 | 16,35 | 16,59 | 15,93 | 16,10 | -3,86% | 14.434.103,00 |
| 31.07.2024 | 16,71 | 16,91 | 16,66 | 16,75 | -0,49% | 8.144.968,00 |
| 30.07.2024 | 16,75 | 16,94 | 16,70 | 16,83 | -0,19% | 6.781.741,00 |
| 29.07.2024 | 17,20 | 17,23 | 16,74 | 16,86 | -0,90% | 6.221.932,00 |
| 26.07.2024 | 16,94 | 17,07 | 16,89 | 17,02 | 0,45% | 5.246.033,00 |
| 25.07.2024 | 16,90 | 16,95 | 16,62 | 16,94 | -0,52% | 6.668.860,00 |
| 24.07.2024 | 17,05 | 17,20 | 16,89 | 17,03 | -0,35% | 6.689.820,00 |
| 23.07.2024 | 17,13 | 17,24 | 17,04 | 17,09 | 0,14% | 5.065.619,00 |
| 22.07.2024 | 16,89 | 17,09 | 16,82 | 17,07 | 1,43% | 5.821.759,00 |
| 19.07.2024 | 16,90 | 16,93 | 16,77 | 16,83 | -0,84% | 9.929.446,00 |
| 18.07.2024 | 16,98 | 17,13 | 16,94 | 16,97 | -0,01% | 6.307.617,00 |
| 17.07.2024 | 16,78 | 17,02 | 16,71 | 16,97 | 1,57% | 8.260.630,00 |
| 16.07.2024 | 16,62 | 16,77 | 16,56 | 16,71 | 0,42% | 4.434.084,00 |
| 15.07.2024 | 16,71 | 16,85 | 16,61 | 16,64 | -0,80% | 6.914.364,00 |
| 12.07.2024 | 16,73 | 16,79 | 16,65 | 16,77 | 0,55% | 5.406.008,00 |
| 11.07.2024 | 16,70 | 16,85 | 16,64 | 16,68 | -0,04% | 6.876.430,00 |
| 10.07.2024 | 16,58 | 16,70 | 16,39 | 16,69 | 0,79% | 6.432.357,00 |
| 09.07.2024 | 16,56 | 16,70 | 16,42 | 16,56 | -0,04% | 7.337.358,00 |
| 08.07.2024 | 16,46 | 16,74 | 16,37 | 16,56 | 0,33% | 6.135.575,00 |