18,424€
1,22%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,35 | 18,54 | 18,13 | 18,42 | 1,22% | 53.286,00 |
| 11.03.2025 | 18,30 | 18,51 | 17,77 | 18,20 | -0,39% | 126.711,00 |
| 10.03.2025 | 19,10 | 19,15 | 18,22 | 18,27 | -4,51% | 154.638,00 |
| 07.03.2025 | 18,46 | 19,14 | 18,37 | 19,14 | 3,53% | 161.141,00 |
| 06.03.2025 | 18,05 | 18,81 | 17,75 | 18,49 | 2,42% | 222.144,00 |
| 05.03.2025 | 17,45 | 18,05 | 17,43 | 18,05 | 3,44% | 157.688,00 |
| 04.03.2025 | 17,53 | 17,58 | 17,12 | 17,45 | -0,17% | 101.995,00 |
| 03.03.2025 | 17,12 | 17,89 | 17,10 | 17,48 | 2,08% | 225.654,00 |
| 28.02.2025 | 16,96 | 17,13 | 16,85 | 17,12 | 0,71% | 187.467,00 |
| 27.02.2025 | 16,85 | 17,10 | 16,85 | 17,00 | 0,91% | 92.899,00 |
| 26.02.2025 | 16,70 | 16,98 | 16,64 | 16,85 | 1,04% | 66.529,00 |
| 25.02.2025 | 16,52 | 16,81 | 16,44 | 16,68 | 1,48% | 118.250,00 |
| 24.02.2025 | 16,48 | 16,54 | 16,37 | 16,43 | 0,43% | 56.018,00 |
| 21.02.2025 | 16,44 | 16,61 | 16,36 | 16,36 | -0,82% | 49.464,00 |
| 20.02.2025 | 16,37 | 16,55 | 16,33 | 16,50 | 1,07% | 56.503,00 |
| 19.02.2025 | 16,60 | 16,79 | 16,30 | 16,32 | -2,15% | 86.444,00 |
| 18.02.2025 | 16,31 | 16,73 | 16,31 | 16,68 | 2,16% | 125.628,00 |
| 17.02.2025 | 16,38 | 16,61 | 16,32 | 16,33 | -0,29% | 148.744,00 |
| 14.02.2025 | 16,15 | 16,44 | 16,02 | 16,38 | 1,41% | 102.885,00 |
| 13.02.2025 | 16,20 | 16,35 | 15,99 | 16,15 | -0,30% | 106.747,00 |
| 12.02.2025 | 16,07 | 16,26 | 15,92 | 16,20 | 0,92% | 126.580,00 |
| 11.02.2025 | 15,83 | 16,10 | 15,83 | 16,05 | 1,24% | 108.052,00 |
| 10.02.2025 | 15,97 | 16,07 | 15,76 | 15,85 | -0,43% | 115.118,00 |
| 07.02.2025 | 15,85 | 16,12 | 15,73 | 15,92 | 0,50% | 95.051,00 |
| 06.02.2025 | 15,95 | 15,96 | 15,31 | 15,84 | -0,93% | 312.009,00 |
| 05.02.2025 | 16,00 | 16,17 | 15,90 | 15,99 | -0,14% | 106.507,00 |
| 04.02.2025 | 15,90 | 16,09 | 15,80 | 16,01 | 1,39% | 54.612,00 |
| 03.02.2025 | 15,82 | 15,87 | 15,68 | 15,79 | -1,41% | 110.204,00 |
| 31.01.2025 | 16,12 | 16,30 | 16,00 | 16,02 | -0,76% | 84.912,00 |
| 30.01.2025 | 16,15 | 16,25 | 16,08 | 16,14 | 0,00% | 64.648,00 |
| 29.01.2025 | 15,97 | 16,20 | 15,92 | 16,14 | 0,89% | 107.764,00 |
| 28.01.2025 | 16,05 | 16,12 | 15,90 | 16,00 | -0,09% | 86.247,00 |
| 27.01.2025 | 16,08 | 16,11 | 15,82 | 16,01 | -0,06% | 109.200,00 |
| 24.01.2025 | 16,07 | 16,17 | 15,98 | 16,02 | -0,14% | 71.548,00 |
| 23.01.2025 | 15,77 | 16,08 | 15,73 | 16,04 | 2,11% | 128.602,00 |
| 22.01.2025 | 16,00 | 16,07 | 15,71 | 15,71 | -1,80% | 98.502,00 |
| 21.01.2025 | 16,05 | 16,09 | 15,97 | 16,00 | -0,19% | 52.050,00 |
| 20.01.2025 | 15,89 | 16,14 | 15,85 | 16,03 | 0,88% | 76.645,00 |
| 17.01.2025 | 15,97 | 16,04 | 15,76 | 15,89 | -0,68% | 112.690,00 |
| 16.01.2025 | 15,93 | 16,06 | 15,85 | 16,00 | 1,24% | 82.857,00 |
| 15.01.2025 | 15,74 | 15,92 | 15,62 | 15,80 | 0,39% | 69.875,00 |
| 14.01.2025 | 15,64 | 15,82 | 15,56 | 15,74 | 0,63% | 97.137,00 |
| 13.01.2025 | 15,08 | 15,65 | 15,02 | 15,64 | 3,84% | 124.884,00 |
| 10.01.2025 | 15,17 | 15,22 | 15,02 | 15,06 | -0,84% | 42.867,00 |
| 09.01.2025 | 15,16 | 15,24 | 14,89 | 15,19 | 0,34% | 51.082,00 |
| 08.01.2025 | 15,20 | 15,30 | 14,99 | 15,14 | -1,11% | 79.565,00 |
| 07.01.2025 | 15,29 | 15,41 | 15,17 | 15,31 | 0,01% | 51.530,00 |
| 06.01.2025 | 15,20 | 15,39 | 15,08 | 15,31 | 0,98% | 94.216,00 |
| 03.01.2025 | 15,10 | 15,27 | 15,07 | 15,16 | 0,25% | 94.740,00 |
| 02.01.2025 | 15,00 | 15,23 | 14,82 | 15,12 | 0,43% | 64.960,00 |
| 30.12.2024 | 15,02 | 15,16 | 14,90 | 15,06 | 0,40% | 23.136,00 |
| 27.12.2024 | 14,91 | 15,02 | 14,86 | 15,00 | 1,34% | 93.634,00 |
| 23.12.2024 | 14,90 | 14,90 | 14,67 | 14,80 | -0,42% | 26.852,00 |
| 20.12.2024 | 14,86 | 15,00 | 14,59 | 14,86 | -0,79% | 74.378,00 |
| 19.12.2024 | 14,60 | 14,98 | 14,60 | 14,98 | 2,25% | 46.420,00 |
| 18.12.2024 | 14,65 | 14,87 | 14,64 | 14,65 | 0,04% | 44.397,00 |
| 17.12.2024 | 14,75 | 14,83 | 14,64 | 14,64 | -0,71% | 48.815,00 |
| 16.12.2024 | 14,87 | 14,90 | 14,71 | 14,75 | -0,90% | 64.867,00 |
| 13.12.2024 | 14,68 | 14,89 | 14,65 | 14,88 | 1,31% | 61.237,00 |
| 12.12.2024 | 15,07 | 15,10 | 14,58 | 14,69 | -2,46% | 133.398,00 |
| 11.12.2024 | 15,10 | 15,21 | 15,00 | 15,06 | -0,17% | 64.409,00 |
| 10.12.2024 | 15,13 | 15,20 | 15,09 | 15,09 | -0,42% | 45.359,00 |
| 09.12.2024 | 15,04 | 15,21 | 15,00 | 15,15 | 0,53% | 86.504,00 |
| 06.12.2024 | 15,17 | 15,21 | 15,00 | 15,07 | -0,55% | 63.204,00 |
| 05.12.2024 | 14,84 | 15,24 | 14,69 | 15,15 | 2,27% | 127.214,00 |
| 04.12.2024 | 14,69 | 14,83 | 14,55 | 14,82 | 0,89% | 68.637,00 |
| 03.12.2024 | 14,58 | 14,78 | 14,53 | 14,69 | 0,63% | 116.454,00 |
| 02.12.2024 | 14,78 | 14,78 | 14,48 | 14,60 | -0,64% | 92.262,00 |
| 29.11.2024 | 14,66 | 14,72 | 14,55 | 14,69 | 0,25% | 35.569,00 |
| 28.11.2024 | 14,49 | 14,80 | 14,49 | 14,65 | 1,41% | 57.873,00 |
| 27.11.2024 | 14,36 | 14,53 | 14,24 | 14,45 | 0,70% | 98.031,00 |
| 26.11.2024 | 14,52 | 14,64 | 14,29 | 14,35 | -1,71% | 83.412,00 |
| 25.11.2024 | 14,63 | 14,68 | 14,45 | 14,60 | -0,82% | 97.335,00 |
| 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 |