18,171€
0,79%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,05 | 18,26 | 17,97 | 18,13 | 0,58% | 66.281,00 |
| 08.05.2025 | 17,80 | 18,06 | 17,78 | 18,03 | 1,51% | 36.965,00 |
| 07.05.2025 | 17,82 | 17,90 | 17,68 | 17,76 | 0,05% | 36.215,00 |
| 06.05.2025 | 18,09 | 18,25 | 17,73 | 17,75 | -2,34% | 104.971,00 |
| 05.05.2025 | 18,25 | 18,25 | 17,99 | 18,18 | -0,34% | 89.085,00 |
| 02.05.2025 | 17,40 | 18,30 | 17,15 | 18,24 | 6,83% | 185.671,00 |
| 30.04.2025 | 17,28 | 17,40 | 16,84 | 17,07 | -1,21% | 72.487,00 |
| 29.04.2025 | 17,07 | 17,41 | 17,02 | 17,28 | 1,27% | 173.788,00 |
| 28.04.2025 | 17,05 | 17,13 | 16,93 | 17,07 | 0,76% | 56.431,00 |
| 25.04.2025 | 16,71 | 16,95 | 16,71 | 16,94 | 1,26% | 74.834,00 |
| 24.04.2025 | 16,78 | 17,05 | 16,53 | 16,73 | -4,10% | 151.018,00 |
| 23.04.2025 | 16,85 | 17,58 | 16,85 | 17,45 | 3,88% | 147.008,00 |
| 22.04.2025 | 16,60 | 16,85 | 16,40 | 16,79 | 1,74% | 125.919,00 |
| 17.04.2025 | 16,55 | 16,65 | 16,37 | 16,51 | 1,00% | 72.760,00 |
| 16.04.2025 | 16,40 | 16,57 | 16,31 | 16,34 | -1,16% | 84.703,00 |
| 15.04.2025 | 16,16 | 16,63 | 16,16 | 16,53 | 2,20% | 81.392,00 |
| 14.04.2025 | 16,36 | 16,43 | 16,07 | 16,18 | 0,67% | 121.930,00 |
| 11.04.2025 | 15,84 | 16,17 | 15,50 | 16,07 | 2,11% | 74.668,00 |
| 10.04.2025 | 16,74 | 17,08 | 15,38 | 15,74 | -5,36% | 197.697,00 |
| 09.04.2025 | 15,10 | 16,64 | 14,98 | 16,63 | 9,38% | 129.665,00 |
| 08.04.2025 | 15,80 | 16,25 | 15,00 | 15,20 | -2,26% | 234.619,00 |
| 07.04.2025 | 15,50 | 15,85 | 14,30 | 15,56 | -1,85% | 379.019,00 |
| 04.04.2025 | 17,24 | 17,24 | 15,63 | 15,85 | -7,90% | 407.937,00 |
| 03.04.2025 | 18,00 | 18,00 | 17,10 | 17,21 | -5,57% | 201.218,00 |
| 02.04.2025 | 18,23 | 18,23 | 17,95 | 18,23 | -0,08% | 54.481,00 |
| 01.04.2025 | 18,17 | 18,29 | 17,98 | 18,24 | 0,64% | 79.359,00 |
| 31.03.2025 | 18,28 | 18,28 | 17,75 | 18,12 | -1,18% | 133.734,00 |
| 28.03.2025 | 18,41 | 18,57 | 18,18 | 18,34 | -1,87% | 125.612,00 |
| 27.03.2025 | 18,90 | 18,95 | 18,53 | 18,69 | 0,34% | 67.322,00 |
| 26.03.2025 | 18,84 | 18,92 | 18,61 | 18,63 | -1,29% | 90.808,00 |
| 25.03.2025 | 18,32 | 18,87 | 18,32 | 18,87 | 2,70% | 74.463,00 |
| 24.03.2025 | 18,35 | 18,60 | 18,30 | 18,37 | -0,28% | 46.194,00 |
| 21.03.2025 | 18,38 | 18,45 | 17,97 | 18,43 | -0,15% | 162.025,00 |
| 20.03.2025 | 18,78 | 18,88 | 18,26 | 18,45 | -2,30% | 84.139,00 |
| 19.03.2025 | 18,78 | 18,89 | 18,59 | 18,89 | 1,02% | 264.370,00 |
| 18.03.2025 | 18,52 | 18,75 | 18,48 | 18,70 | 1,17% | 61.504,00 |
| 17.03.2025 | 18,67 | 18,68 | 18,45 | 18,48 | -1,27% | 83.745,00 |
| 14.03.2025 | 18,28 | 18,72 | 18,16 | 18,72 | 2,60% | 72.639,00 |
| 13.03.2025 | 18,34 | 18,42 | 18,20 | 18,25 | -0,83% | 43.316,00 |
| 12.03.2025 | 18,17 | 18,54 | 18,11 | 18,40 | 1,08% | 53.301,00 |
| 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 |