14,738€
-1,42%
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 | 15,02 | 14,49 | 14,72 | -1,54% | 156.661,00 |
| 21.11.2024 | 14,93 | 15,09 | 14,75 | 14,95 | 0,13% | 50.477,00 |
| 20.11.2024 | 15,02 | 15,07 | 14,87 | 14,93 | -0,15% | 43.046,00 |
| 19.11.2024 | 15,08 | 15,24 | 14,72 | 14,95 | -0,41% | 62.947,00 |
| 18.11.2024 | 15,14 | 15,14 | 14,99 | 15,01 | -0,03% | 61.093,00 |
| 15.11.2024 | 14,77 | 15,03 | 14,73 | 15,02 | 1,76% | 81.224,00 |
| 14.11.2024 | 14,52 | 14,85 | 14,47 | 14,76 | 1,36% | 76.861,00 |
| 13.11.2024 | 14,93 | 14,95 | 14,49 | 14,56 | -2,43% | 124.836,00 |
| 12.11.2024 | 15,10 | 15,12 | 14,65 | 14,92 | -1,19% | 111.773,00 |
| 11.11.2024 | 15,11 | 15,22 | 15,04 | 15,10 | 0,77% | 112.607,00 |
| 08.11.2024 | 15,01 | 15,19 | 14,88 | 14,99 | -0,29% | 125.212,00 |
| 07.11.2024 | 15,23 | 15,34 | 14,94 | 15,03 | -1,64% | 138.313,00 |
| 06.11.2024 | 15,60 | 15,86 | 15,11 | 15,28 | -2,10% | 145.526,00 |
| 05.11.2024 | 15,96 | 15,97 | 15,60 | 15,61 | -1,38% | 73.782,00 |
| 04.11.2024 | 15,72 | 15,93 | 15,68 | 15,83 | 0,97% | 46.087,00 |
| 01.11.2024 | 15,58 | 15,81 | 15,58 | 15,67 | 0,20% | 44.370,00 |
| 31.10.2024 | 15,11 | 15,82 | 14,90 | 15,64 | -0,08% | 199.224,00 |
| 30.10.2024 | 15,67 | 15,70 | 15,38 | 15,65 | 0,06% | 58.178,00 |
| 29.10.2024 | 15,83 | 15,96 | 15,57 | 15,64 | -1,07% | 65.133,00 |
| 28.10.2024 | 15,60 | 15,83 | 15,51 | 15,81 | 1,24% | 79.486,00 |
| 25.10.2024 | 15,53 | 15,78 | 15,53 | 15,62 | 0,27% | 47.093,00 |
| 24.10.2024 | 15,59 | 15,71 | 15,40 | 15,58 | 0,08% | 51.346,00 |
| 23.10.2024 | 15,62 | 15,72 | 15,51 | 15,57 | -0,78% | 32.179,00 |
| 22.10.2024 | 15,84 | 15,84 | 15,52 | 15,69 | -1,54% | 104.351,00 |
| 21.10.2024 | 16,00 | 16,04 | 15,88 | 15,93 | -0,36% | 34.015,00 |
| 18.10.2024 | 15,94 | 16,04 | 15,82 | 15,99 | -0,04% | 74.736,00 |
| 17.10.2024 | 15,88 | 16,13 | 15,85 | 16,00 | 0,86% | 81.098,00 |
| 16.10.2024 | 15,90 | 16,00 | 15,66 | 15,86 | -0,31% | 56.177,00 |
| 15.10.2024 | 15,93 | 16,03 | 15,83 | 15,91 | 0,06% | 63.098,00 |
| 14.10.2024 | 16,00 | 16,00 | 15,85 | 15,90 | -0,48% | 85.133,00 |
| 11.10.2024 | 15,72 | 15,98 | 15,71 | 15,98 | 1,28% | 27.768,00 |
| 10.10.2024 | 15,64 | 15,89 | 15,63 | 15,78 | 0,93% | 58.988,00 |
| 09.10.2024 | 15,97 | 15,97 | 15,42 | 15,63 | -2,58% | 177.368,00 |
| 08.10.2024 | 16,16 | 16,22 | 16,00 | 16,04 | -0,38% | 24.660,00 |
| 07.10.2024 | 16,08 | 16,20 | 15,93 | 16,11 | 0,37% | 55.438,00 |
| 04.10.2024 | 15,82 | 16,11 | 15,75 | 16,05 | 1,56% | 109.796,00 |
| 03.10.2024 | 15,90 | 15,90 | 15,69 | 15,80 | -1,13% | 64.568,00 |
| 02.10.2024 | 16,07 | 16,11 | 15,84 | 15,98 | -0,54% | 58.486,00 |
| 01.10.2024 | 16,37 | 16,38 | 15,84 | 16,07 | -1,70% | 140.704,00 |
| 30.09.2024 | 16,52 | 16,53 | 16,19 | 16,34 | -1,05% | 59.611,00 |
| 27.09.2024 | 16,63 | 16,71 | 16,45 | 16,52 | -0,31% | 72.139,00 |
| 26.09.2024 | 16,38 | 16,61 | 16,31 | 16,57 | 1,67% | 158.181,00 |
| 25.09.2024 | 16,52 | 16,52 | 16,22 | 16,30 | -1,45% | 66.748,00 |
| 24.09.2024 | 16,55 | 16,67 | 16,52 | 16,54 | 0,01% | 36.707,00 |
| 23.09.2024 | 16,75 | 16,78 | 16,32 | 16,54 | -1,34% | 63.659,00 |
| 20.09.2024 | 16,62 | 16,80 | 16,58 | 16,76 | 0,71% | 53.274,00 |
| 19.09.2024 | 16,57 | 16,72 | 16,51 | 16,64 | 0,81% | 53.231,00 |
| 18.09.2024 | 16,45 | 16,63 | 16,38 | 16,51 | 0,92% | 32.983,00 |
| 17.09.2024 | 16,45 | 16,53 | 16,32 | 16,36 | -0,24% | 36.930,00 |
| 16.09.2024 | 16,40 | 16,46 | 16,19 | 16,40 | -0,26% | 44.434,00 |
| 13.09.2024 | 16,30 | 16,53 | 16,09 | 16,44 | 1,31% | 48.188,00 |
| 12.09.2024 | 16,26 | 16,36 | 16,12 | 16,23 | -0,17% | 49.427,00 |
| 11.09.2024 | 16,03 | 16,26 | 15,95 | 16,26 | 1,21% | 88.273,00 |
| 10.09.2024 | 16,18 | 16,30 | 15,91 | 16,06 | -1,11% | 52.515,00 |
| 09.09.2024 | 15,98 | 16,25 | 15,98 | 16,24 | 1,56% | 53.604,00 |
| 06.09.2024 | 16,16 | 16,32 | 15,89 | 15,99 | -1,16% | 42.273,00 |
| 05.09.2024 | 15,98 | 16,32 | 15,90 | 16,18 | 0,62% | 23.741,00 |
| 04.09.2024 | 16,09 | 16,24 | 15,82 | 16,08 | -0,02% | 65.277,00 |
| 03.09.2024 | 16,43 | 16,50 | 16,08 | 16,08 | -2,21% | 47.968,00 |
| 02.09.2024 | 16,43 | 16,49 | 16,28 | 16,45 | -0,01% | 46.207,00 |
| 30.08.2024 | 16,31 | 16,45 | 16,31 | 16,45 | 1,04% | 47.595,00 |
| 29.08.2024 | 16,10 | 16,40 | 16,08 | 16,28 | 1,40% | 41.905,00 |
| 28.08.2024 | 16,40 | 16,42 | 16,02 | 16,06 | -1,86% | 64.688,00 |
| 27.08.2024 | 16,00 | 16,39 | 15,94 | 16,36 | 2,25% | 86.999,00 |
| 26.08.2024 | 16,01 | 16,07 | 15,94 | 16,00 | 0,13% | 41.565,00 |
| 23.08.2024 | 15,88 | 16,02 | 15,85 | 15,98 | 0,86% | 42.075,00 |
| 22.08.2024 | 15,80 | 15,89 | 15,72 | 15,84 | 0,66% | 14.250,00 |
| 21.08.2024 | 15,80 | 15,88 | 15,71 | 15,74 | -0,19% | 15.732,00 |
| 20.08.2024 | 15,96 | 16,00 | 15,70 | 15,77 | -1,00% | 38.987,00 |
| 19.08.2024 | 15,75 | 15,98 | 15,68 | 15,93 | 1,26% | 28.536,00 |
| 16.08.2024 | 15,76 | 15,80 | 15,65 | 15,73 | -0,41% | 27.356,00 |
| 15.08.2024 | 15,48 | 15,83 | 15,31 | 15,80 | 2,35% | 34.696,00 |
| 14.08.2024 | 15,42 | 15,93 | 15,32 | 15,43 | 0,23% | 37.982,00 |
| 13.08.2024 | 15,26 | 15,42 | 15,18 | 15,40 | 1,17% | 64.779,00 |
| 12.08.2024 | 15,35 | 15,35 | 15,17 | 15,22 | -0,55% | 41.680,00 |
| 09.08.2024 | 15,20 | 15,34 | 15,06 | 15,30 | 0,70% | 43.074,00 |
| 08.08.2024 | 15,32 | 15,38 | 14,85 | 15,20 | 0,62% | 45.981,00 |
| 07.08.2024 | 15,06 | 15,28 | 14,92 | 15,10 | 0,84% | 151.416,00 |
| 06.08.2024 | 14,95 | 15,57 | 14,63 | 14,98 | 0,46% | 186.229,00 |
| 05.08.2024 | 15,60 | 15,60 | 14,30 | 14,91 | -5,02% | 332.891,00 |
| 02.08.2024 | 16,10 | 16,19 | 15,61 | 15,70 | -2,36% | 117.675,00 |
| 01.08.2024 | 16,88 | 16,97 | 15,93 | 16,08 | -4,18% | 153.903,00 |
| 31.07.2024 | 16,81 | 16,95 | 16,67 | 16,78 | -0,02% | 53.346,00 |
| 30.07.2024 | 16,90 | 16,94 | 16,72 | 16,78 | -0,90% | 43.022,00 |
| 29.07.2024 | 17,10 | 17,22 | 16,75 | 16,94 | -0,81% | 50.828,00 |
| 26.07.2024 | 16,90 | 17,12 | 16,87 | 17,07 | 0,87% | 189.893,00 |
| 25.07.2024 | 16,94 | 16,97 | 16,63 | 16,93 | -0,12% | 183.600,00 |
| 24.07.2024 | 17,08 | 17,20 | 16,89 | 16,95 | -1,05% | 41.275,00 |
| 23.07.2024 | 17,12 | 17,22 | 17,04 | 17,13 | 0,02% | 45.345,00 |
| 22.07.2024 | 16,83 | 17,12 | 16,82 | 17,12 | 1,39% | 197.088,00 |
| 19.07.2024 | 16,99 | 17,03 | 16,77 | 16,89 | -0,55% | 43.834,00 |
| 18.07.2024 | 16,91 | 17,13 | 16,91 | 16,98 | 0,74% | 203.572,00 |
| 17.07.2024 | 16,67 | 17,02 | 16,64 | 16,86 | 0,73% | 138.511,00 |
| 16.07.2024 | 16,61 | 16,77 | 16,58 | 16,74 | 0,34% | 227.138,00 |
| 15.07.2024 | 16,75 | 16,85 | 16,56 | 16,68 | -0,58% | 70.861,00 |
| 12.07.2024 | 16,62 | 16,85 | 16,62 | 16,78 | 0,56% | 29.883,00 |
| 11.07.2024 | 16,68 | 16,83 | 16,61 | 16,68 | -0,01% | 44.128,00 |
| 10.07.2024 | 16,50 | 16,70 | 16,39 | 16,69 | 0,96% | 52.813,00 |
| 09.07.2024 | 16,57 | 16,69 | 16,43 | 16,53 | -0,33% | 32.310,00 |
| 08.07.2024 | 16,48 | 16,73 | 16,39 | 16,58 | 0,68% | 98.878,00 |