14,700€
-0,68%
Echtzeit-Aktienkurs ING Groep N.V. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur ING Groep N.V. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,80 | 14,80 | 14,50 | 14,60 | -1,35% | 4.531,00 |
| 19.12.2024 | 14,50 | 14,90 | 14,50 | 14,80 | 0,68% | 1.642,00 |
| 18.12.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 0,00% | 2.200,00 |
| 17.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 751,00 |
| 16.12.2024 | 14,80 | 14,90 | 14,70 | 14,70 | 0,00% | 2.980,00 |
| 13.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 730,00 |
| 12.12.2024 | 15,00 | 15,00 | 14,60 | 14,70 | -1,34% | 748,00 |
| 11.12.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | 210,00 |
| 10.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 11,00 |
| 09.12.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 1,00% | 625,00 |
| 06.12.2024 | 15,05 | 15,15 | 14,95 | 14,95 | -1,64% | - |
| 05.12.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 3,40% | 2.165,00 |
| 04.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 593,00 |
| 03.12.2024 | 14,60 | 14,70 | 14,60 | 14,60 | 0,00% | 4.050,00 |
| 02.12.2024 | 14,60 | 14,70 | 14,50 | 14,60 | -0,68% | 101,00 |
| 29.11.2024 | 14,90 | 14,90 | 14,60 | 14,70 | 0,00% | 3.375,00 |
| 28.11.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 1.751,00 |
| 27.11.2024 | 14,40 | 14,50 | 14,40 | 14,40 | -0,69% | 6.434,00 |
| 26.11.2024 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | 3.005,00 |
| 25.11.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 0,68% | 5.611,00 |
| 22.11.2024 | 14,90 | 14,90 | 14,50 | 14,60 | -1,35% | 1.470,00 |
| 21.11.2024 | 14,70 | 14,90 | 14,70 | 14,80 | -0,34% | 1.233,00 |
| 20.11.2024 | 14,95 | 15,05 | 14,85 | 14,85 | -0,34% | - |
| 19.11.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -1,00% | 4.372,00 |
| 18.11.2024 | 14,95 | 15,25 | 14,95 | 15,05 | 1,01% | - |
| 15.11.2024 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 602,00 |
| 14.11.2024 | 14,50 | 14,70 | 14,40 | 14,70 | 0,68% | 980,00 |
| 13.11.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | 2.640,00 |
| 12.11.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 220,00 |
| 11.11.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | 730,00 |
| 08.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 322,00 |
| 07.11.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 2.444,00 |
| 06.11.2024 | 15,80 | 15,80 | 15,20 | 15,20 | -3,80% | 1.320,00 |
| 05.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 600,00 |
| 04.11.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 600,00 |
| 01.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | 105,00 |
| 31.10.2024 | 15,60 | 15,70 | 15,60 | 15,60 | 0,65% | 998,00 |
| 30.10.2024 | 15,40 | 15,50 | 15,30 | 15,50 | -2,52% | 1.980,00 |
| 29.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 75,00 |
| 28.10.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | 1.124,00 |
| 25.10.2024 | 15,55 | 15,75 | 15,55 | 15,60 | 0,00% | - |
| 24.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 750,00 |
| 23.10.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | 750,00 |
| 22.10.2024 | 15,70 | 15,70 | 15,50 | 15,60 | -2,19% | 1.660,00 |
| 21.10.2024 | 15,95 | 16,15 | 15,85 | 15,95 | -0,31% | - |
| 18.10.2024 | 15,90 | 16,10 | 15,90 | 16,00 | 0,31% | 2.256,00 |
| 17.10.2024 | 15,85 | 16,15 | 15,85 | 15,95 | 0,95% | - |
| 16.10.2024 | 15,80 | 16,00 | 15,80 | 15,80 | 0,00% | 1.011,00 |
| 15.10.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | 242,00 |
| 14.10.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 420,00 |
| 11.10.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 119,00 |
| 10.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 1.320,00 |
| 09.10.2024 | 15,40 | 15,70 | 15,40 | 15,70 | -2,48% | 170,00 |
| 08.10.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,00% | 337,00 |
| 07.10.2024 | 16,10 | 16,10 | 15,90 | 16,10 | 0,00% | 2.263,00 |
| 04.10.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | 215,00 |
| 03.10.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 860,00 |
| 02.10.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 9.330,00 |
| 01.10.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | 265,00 |
| 30.09.2024 | 16,45 | 16,45 | 16,15 | 16,30 | -1,21% | - |
| 27.09.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -0,30% | 340,00 |
| 26.09.2024 | 16,15 | 16,65 | 16,15 | 16,55 | 2,16% | - |
| 25.09.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -2,99% | 420,00 |
| 24.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 100,00 |
| 23.09.2024 | 16,60 | 16,60 | 16,30 | 16,60 | -0,90% | 1.263,00 |
| 20.09.2024 | 16,65 | 16,85 | 16,55 | 16,75 | 0,90% | - |
| 19.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 4,00 |
| 18.09.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 5.307,00 |
| 17.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 1,00 |
| 16.09.2024 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 1.477,00 |
| 13.09.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,85% | 860,00 |
| 12.09.2024 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | 68,00 |
| 11.09.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 1,25% | 915,00 |
| 10.09.2024 | 16,25 | 16,35 | 15,85 | 16,00 | -1,23% | - |
| 09.09.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | 4,00 |
| 06.09.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 1,24% | 1.581,00 |
| 05.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 594,00 |
| 04.09.2024 | 15,80 | 16,10 | 15,80 | 16,10 | -1,23% | 997,00 |
| 03.09.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 679,00 |
| 02.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 1.714,00 |
| 30.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 510,00 |
| 29.08.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 844,00 |
| 28.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | 503,00 |
| 27.08.2024 | 15,95 | 16,45 | 15,95 | 16,35 | 2,83% | - |
| 26.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 57,00 |
| 23.08.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 1.546,00 |
| 22.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | 1.017,00 |
| 21.08.2024 | 15,75 | 15,85 | 15,75 | 15,75 | 0,32% | - |
| 20.08.2024 | 15,95 | 15,95 | 15,65 | 15,70 | -1,26% | - |
| 19.08.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | 251,00 |
| 16.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 1.100,00 |
| 15.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 2,00 |
| 14.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 500,00 |
| 13.08.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 1.187,00 |
| 12.08.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | 2.527,00 |
| 09.08.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | 2.075,00 |
| 08.08.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -2,58% | 987,00 |
| 07.08.2024 | 15,10 | 15,70 | 15,10 | 15,50 | 1,31% | 2.127,00 |
| 06.08.2024 | 15,10 | 15,30 | 15,00 | 15,30 | 0,66% | 1.530,00 |
| 05.08.2024 | 14,60 | 15,30 | 14,60 | 15,20 | -3,18% | 17.673,00 |