15,225€
0,83%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,05 | 15,30 | 14,95 | 15,20 | 0,66% | 145.146,00 |
| 18.04.2024 | 14,99 | 15,28 | 14,94 | 15,10 | 1,03% | 60.634,00 |
| 17.04.2024 | 14,73 | 15,11 | 14,68 | 14,95 | 1,27% | 127.199,00 |
| 16.04.2024 | 14,90 | 14,90 | 14,65 | 14,76 | -1,47% | 110.376,00 |
| 15.04.2024 | 14,79 | 15,20 | 14,79 | 14,98 | 1,05% | 159.192,00 |
| 12.04.2024 | 15,31 | 15,40 | 14,78 | 14,82 | -4,52% | 332.986,00 |
| 11.04.2024 | 15,65 | 15,85 | 15,36 | 15,52 | -1,36% | 143.317,00 |
| 10.04.2024 | 15,66 | 15,98 | 15,59 | 15,74 | 0,54% | 145.483,00 |
| 09.04.2024 | 15,69 | 15,83 | 15,60 | 15,65 | -0,23% | 83.166,00 |
| 08.04.2024 | 15,45 | 15,81 | 15,45 | 15,69 | 1,17% | 120.412,00 |
| 05.04.2024 | 15,40 | 15,65 | 15,34 | 15,51 | 0,54% | 154.831,00 |
| 04.04.2024 | 15,47 | 15,73 | 15,40 | 15,42 | -0,44% | 159.449,00 |
| 03.04.2024 | 15,27 | 15,54 | 15,23 | 15,49 | 1,08% | 158.625,00 |
| 02.04.2024 | 15,21 | 15,39 | 15,15 | 15,33 | 0,82% | 164.553,00 |
| 28.03.2024 | 14,99 | 15,28 | 14,83 | 15,20 | 1,67% | 240.505,00 |
| 27.03.2024 | 14,89 | 15,05 | 14,85 | 14,95 | 0,52% | 174.856,00 |
| 26.03.2024 | 14,62 | 14,98 | 14,62 | 14,87 | 1,75% | 165.887,00 |
| 25.03.2024 | 14,62 | 14,73 | 14,56 | 14,62 | -0,07% | 110.379,00 |
| 22.03.2024 | 14,62 | 14,75 | 14,57 | 14,63 | 0,59% | 170.854,00 |
| 21.03.2024 | 14,47 | 14,55 | 14,39 | 14,54 | 0,92% | 78.700,00 |
| 20.03.2024 | 14,50 | 14,50 | 14,30 | 14,41 | -0,83% | 66.601,00 |
| 19.03.2024 | 14,28 | 14,55 | 14,27 | 14,53 | 1,88% | 199.408,00 |
| 18.03.2024 | 14,00 | 14,30 | 13,99 | 14,26 | 1,97% | 194.717,00 |
| 15.03.2024 | 13,96 | 14,18 | 13,96 | 13,99 | 0,13% | 115.930,00 |
| 14.03.2024 | 14,05 | 14,15 | 13,86 | 13,97 | -0,56% | 158.839,00 |
| 13.03.2024 | 14,10 | 14,23 | 14,00 | 14,05 | -0,20% | 209.459,00 |
| 12.03.2024 | 13,72 | 14,14 | 13,68 | 14,07 | 2,73% | 298.024,00 |
| 11.03.2024 | 13,51 | 13,75 | 13,41 | 13,70 | 1,63% | 262.273,00 |
| 08.03.2024 | 13,31 | 13,55 | 13,27 | 13,48 | 0,84% | 288.847,00 |
| 07.03.2024 | 13,17 | 13,37 | 13,10 | 13,37 | 1,57% | 130.958,00 |
| 06.03.2024 | 13,14 | 13,30 | 13,13 | 13,16 | 0,40% | 126.292,00 |
| 05.03.2024 | 12,96 | 13,16 | 12,92 | 13,11 | 0,82% | 95.253,00 |
| 04.03.2024 | 12,77 | 13,05 | 12,72 | 13,00 | 1,99% | 195.182,00 |
| 01.03.2024 | 12,70 | 12,84 | 12,66 | 12,75 | 0,47% | 94.981,00 |
| 29.02.2024 | 12,71 | 12,80 | 12,63 | 12,69 | 0,11% | 134.106,00 |
| 28.02.2024 | 12,69 | 12,81 | 12,64 | 12,68 | 0,09% | 108.360,00 |
| 27.02.2024 | 12,58 | 12,70 | 12,48 | 12,66 | 0,57% | 119.820,00 |
| 26.02.2024 | 12,75 | 12,77 | 12,56 | 12,59 | -0,69% | 87.520,00 |
| 23.02.2024 | 12,69 | 12,72 | 12,59 | 12,68 | -0,28% | 46.454,00 |
| 22.02.2024 | 12,72 | 12,79 | 12,60 | 12,72 | 0,60% | 73.774,00 |
| 21.02.2024 | 12,70 | 12,72 | 12,55 | 12,64 | -0,02% | 104.882,00 |
| 20.02.2024 | 12,46 | 12,70 | 12,39 | 12,64 | 1,82% | 93.902,00 |
| 19.02.2024 | 12,47 | 12,49 | 12,34 | 12,42 | 0,05% | 108.395,00 |
| 16.02.2024 | 12,46 | 12,50 | 12,38 | 12,41 | -0,24% | 90.227,00 |
| 15.02.2024 | 12,31 | 12,47 | 12,29 | 12,44 | 1,14% | 223.928,00 |
| 14.02.2024 | 12,20 | 12,34 | 12,20 | 12,30 | 0,90% | 165.966,00 |
| 13.02.2024 | 12,29 | 12,35 | 12,15 | 12,19 | -0,86% | 173.336,00 |
| 12.02.2024 | 12,15 | 12,31 | 12,09 | 12,30 | 1,62% | 230.936,00 |
| 09.02.2024 | 12,04 | 12,10 | 11,95 | 12,10 | 0,58% | 184.059,00 |
| 08.02.2024 | 11,99 | 12,11 | 11,93 | 12,03 | 0,37% | 194.958,00 |
| 07.02.2024 | 12,17 | 12,17 | 11,90 | 11,99 | -1,40% | 299.899,00 |
| 06.02.2024 | 12,14 | 12,22 | 12,10 | 12,16 | 0,10% | 312.128,00 |
| 05.02.2024 | 12,25 | 12,27 | 12,03 | 12,14 | -1,03% | 254.563,00 |
| 02.02.2024 | 12,40 | 12,45 | 12,20 | 12,27 | -0,68% | 335.605,00 |
| 01.02.2024 | 13,18 | 13,50 | 11,95 | 12,35 | -6,37% | 1.340.657,00 |
| 31.01.2024 | 13,17 | 13,37 | 13,13 | 13,19 | 0,47% | 201.329,00 |
| 30.01.2024 | 13,13 | 13,18 | 13,03 | 13,13 | -0,32% | 191.143,00 |
| 29.01.2024 | 13,16 | 13,19 | 13,06 | 13,17 | 0,20% | 104.344,00 |
| 26.01.2024 | 13,10 | 13,16 | 12,99 | 13,15 | 0,58% | 128.483,00 |
| 25.01.2024 | 13,09 | 13,10 | 12,95 | 13,07 | 0,40% | 124.161,00 |
| 24.01.2024 | 12,94 | 13,10 | 12,92 | 13,02 | 0,70% | 108.583,00 |
| 23.01.2024 | 13,00 | 13,01 | 12,83 | 12,93 | 0,00% | 138.489,00 |
| 22.01.2024 | 12,90 | 12,97 | 12,82 | 12,93 | 0,86% | 325.384,00 |
| 19.01.2024 | 12,81 | 12,84 | 12,71 | 12,82 | 0,00% | 243.631,00 |
| 18.01.2024 | 12,59 | 12,82 | 12,59 | 12,82 | 1,25% | 87.521,00 |
| 17.01.2024 | 12,66 | 12,75 | 12,50 | 12,66 | -0,28% | 120.419,00 |
| 16.01.2024 | 12,75 | 12,82 | 12,66 | 12,70 | -1,72% | 131.787,00 |
| 15.01.2024 | 12,95 | 12,97 | 12,80 | 12,92 | -0,02% | 98.530,00 |
| 12.01.2024 | 12,90 | 13,00 | 12,87 | 12,92 | 0,53% | 83.014,00 |
| 11.01.2024 | 13,03 | 13,05 | 12,80 | 12,85 | -1,09% | 83.514,00 |
| 10.01.2024 | 13,03 | 13,05 | 12,82 | 13,00 | -0,32% | 171.964,00 |
| 09.01.2024 | 13,30 | 13,30 | 12,99 | 13,04 | -1,81% | 140.180,00 |
| 08.01.2024 | 13,30 | 13,33 | 13,14 | 13,28 | -0,11% | 107.786,00 |
| 05.01.2024 | 13,23 | 13,37 | 13,12 | 13,29 | 0,26% | 121.413,00 |
| 04.01.2024 | 13,42 | 13,42 | 12,85 | 13,26 | -1,43% | 272.263,00 |
| 03.01.2024 | 13,48 | 13,52 | 13,09 | 13,45 | -0,09% | 88.674,00 |
| 02.01.2024 | 13,70 | 13,70 | 13,34 | 13,46 | -0,49% | 101.221,00 |
| 29.12.2023 | 13,54 | 13,60 | 13,52 | 13,53 | 0,13% | 20.362,00 |
| 28.12.2023 | 13,60 | 13,66 | 13,50 | 13,51 | -0,92% | 70.873,00 |
| 27.12.2023 | 13,80 | 13,80 | 13,54 | 13,64 | 0,03% | 93.018,00 |
| 22.12.2023 | 13,50 | 13,68 | 13,50 | 13,63 | 0,22% | 94.288,00 |
| 21.12.2023 | 13,51 | 13,60 | 13,51 | 13,60 | 0,74% | 111.071,00 |
| 20.12.2023 | 13,73 | 13,82 | 13,50 | 13,50 | -1,23% | 162.919,00 |
| 19.12.2023 | 13,74 | 13,77 | 13,66 | 13,67 | -0,23% | 78.582,00 |
| 18.12.2023 | 13,60 | 13,79 | 13,58 | 13,70 | 0,16% | 114.476,00 |
| 15.12.2023 | 13,66 | 13,82 | 13,57 | 13,68 | 0,23% | 103.679,00 |
| 14.12.2023 | 13,72 | 13,75 | 13,53 | 13,65 | -0,04% | 142.764,00 |
| 13.12.2023 | 13,60 | 13,65 | 13,47 | 13,65 | 0,40% | 95.962,00 |
| 12.12.2023 | 13,50 | 13,66 | 13,49 | 13,60 | 0,89% | 145.894,00 |
| 11.12.2023 | 13,56 | 13,59 | 13,44 | 13,48 | -0,15% | 119.791,00 |
| 08.12.2023 | 13,28 | 13,57 | 13,25 | 13,50 | 1,50% | 229.091,00 |
| 07.12.2023 | 13,16 | 13,34 | 13,09 | 13,30 | 0,91% | 128.897,00 |
| 06.12.2023 | 13,05 | 13,33 | 13,02 | 13,18 | 1,35% | 163.885,00 |
| 05.12.2023 | 12,94 | 13,08 | 12,91 | 13,00 | 0,34% | 120.153,00 |
| 04.12.2023 | 12,93 | 12,99 | 12,88 | 12,96 | 0,12% | 83.980,00 |
| 01.12.2023 | 12,93 | 12,96 | 12,84 | 12,94 | 0,20% | 122.188,00 |
| 30.11.2023 | 12,81 | 12,92 | 12,80 | 12,92 | 1,33% | 94.162,00 |
| 29.11.2023 | 12,64 | 12,83 | 12,61 | 12,75 | 0,84% | 151.923,00 |
| 28.11.2023 | 12,75 | 12,75 | 12,58 | 12,64 | -0,36% | 52.984,00 |
| 27.11.2023 | 12,75 | 12,76 | 12,62 | 12,69 | -0,11% | 56.833,00 |