15,052€
0,64%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,04 | 15,27 | 15,02 | 15,24 | 1,93% | 83.446,00 |
27.03.2024 | 14,98 | 15,05 | 14,91 | 14,96 | 0,25% | 79.035,00 |
26.03.2024 | 14,73 | 14,98 | 14,73 | 14,92 | 1,32% | 84.564,00 |
25.03.2024 | 14,63 | 14,73 | 14,61 | 14,72 | 0,38% | 33.114,00 |
22.03.2024 | 14,61 | 14,75 | 14,61 | 14,67 | 0,95% | 97.836,00 |
21.03.2024 | 14,49 | 14,54 | 14,39 | 14,53 | 0,85% | 75.828,00 |
20.03.2024 | 14,51 | 14,51 | 14,31 | 14,41 | -0,92% | 72.909,00 |
19.03.2024 | 14,32 | 14,54 | 14,32 | 14,54 | 1,83% | 104.039,00 |
18.03.2024 | 14,12 | 14,29 | 14,10 | 14,28 | 1,25% | 80.852,00 |
15.03.2024 | 14,14 | 14,17 | 14,09 | 14,10 | 0,48% | 142.936,00 |
14.03.2024 | 14,08 | 14,14 | 13,98 | 14,04 | -0,50% | 44.176,00 |
13.03.2024 | 14,16 | 14,23 | 14,06 | 14,11 | 0,04% | 141.908,00 |
12.03.2024 | 13,75 | 14,13 | 13,68 | 14,10 | 3,25% | 309.309,00 |
11.03.2024 | 13,52 | 13,69 | 13,47 | 13,66 | 1,04% | 83.834,00 |
08.03.2024 | 13,39 | 13,55 | 13,36 | 13,52 | 1,29% | 91.889,00 |
07.03.2024 | 13,12 | 13,35 | 13,10 | 13,34 | 1,24% | 123.204,00 |
06.03.2024 | 13,17 | 13,30 | 13,15 | 13,18 | 0,63% | 88.793,00 |
05.03.2024 | 13,03 | 13,15 | 12,95 | 13,10 | 0,75% | 80.582,00 |
04.03.2024 | 12,77 | 13,03 | 12,77 | 13,00 | 2,01% | 90.327,00 |
01.03.2024 | 12,67 | 12,84 | 12,67 | 12,74 | 0,77% | 66.673,00 |
29.02.2024 | 12,75 | 12,76 | 12,64 | 12,65 | -0,96% | 70.050,00 |
28.02.2024 | 12,71 | 12,80 | 12,67 | 12,77 | 0,42% | 61.827,00 |
27.02.2024 | 12,51 | 12,71 | 12,50 | 12,71 | 1,15% | 181.399,00 |
26.02.2024 | 12,70 | 12,70 | 12,57 | 12,57 | -1,10% | 47.712,00 |
23.02.2024 | 12,66 | 12,72 | 12,60 | 12,71 | 0,24% | 70.494,00 |
22.02.2024 | 12,64 | 12,78 | 12,60 | 12,68 | 0,56% | 105.941,00 |
21.02.2024 | 12,69 | 12,72 | 12,61 | 12,61 | -0,27% | 61.733,00 |
20.02.2024 | 12,48 | 12,68 | 12,45 | 12,64 | 1,38% | 81.936,00 |
19.02.2024 | 12,36 | 12,47 | 12,35 | 12,47 | 0,37% | 71.593,00 |
16.02.2024 | 12,43 | 12,45 | 12,38 | 12,43 | 0,32% | 74.238,00 |
15.02.2024 | 12,33 | 12,42 | 12,33 | 12,39 | 0,96% | 224.102,00 |
14.02.2024 | 12,26 | 12,33 | 12,25 | 12,27 | 0,39% | 79.691,00 |
13.02.2024 | 12,30 | 12,36 | 12,22 | 12,22 | -0,34% | 93.791,00 |
12.02.2024 | 12,15 | 12,31 | 12,15 | 12,26 | 1,79% | 99.729,00 |
09.02.2024 | 11,99 | 12,09 | 11,94 | 12,05 | 0,65% | 123.477,00 |
08.02.2024 | 11,95 | 12,10 | 11,93 | 11,97 | 0,05% | 170.501,00 |
07.02.2024 | 12,08 | 12,12 | 11,91 | 11,96 | -1,79% | 164.521,00 |
06.02.2024 | 12,14 | 12,23 | 12,11 | 12,18 | 0,84% | 110.783,00 |
05.02.2024 | 12,22 | 12,26 | 12,03 | 12,08 | -1,11% | 154.835,00 |
02.02.2024 | 12,37 | 12,38 | 12,21 | 12,21 | -1,10% | 266.887,00 |
01.02.2024 | 12,14 | 12,39 | 11,95 | 12,35 | -6,40% | 741.897,00 |
31.01.2024 | 13,15 | 13,36 | 13,15 | 13,19 | 0,38% | 130.747,00 |
30.01.2024 | 13,07 | 13,14 | 13,05 | 13,14 | 0,54% | 25.377,00 |
29.01.2024 | 13,16 | 13,18 | 13,07 | 13,07 | -0,49% | 53.819,00 |
26.01.2024 | 13,06 | 13,15 | 13,03 | 13,14 | 0,84% | 70.780,00 |
25.01.2024 | 12,97 | 13,09 | 12,95 | 13,03 | 0,14% | 169.829,00 |
24.01.2024 | 12,95 | 13,04 | 12,93 | 13,01 | 0,99% | 154.285,00 |
23.01.2024 | 12,91 | 12,92 | 12,83 | 12,88 | 0,05% | 65.788,00 |
22.01.2024 | 12,96 | 12,97 | 12,83 | 12,88 | 1,10% | 114.238,00 |
19.01.2024 | 12,83 | 12,83 | 12,73 | 12,74 | 0,30% | 72.952,00 |
18.01.2024 | 12,65 | 12,82 | 12,62 | 12,70 | 0,24% | 71.599,00 |
17.01.2024 | 12,54 | 12,71 | 12,49 | 12,67 | -0,50% | 94.463,00 |
16.01.2024 | 12,76 | 12,76 | 12,66 | 12,73 | -1,53% | 56.760,00 |
15.01.2024 | 12,94 | 12,97 | 12,80 | 12,93 | 0,53% | 84.874,00 |
12.01.2024 | 12,93 | 12,99 | 12,86 | 12,86 | 0,06% | 84.631,00 |
11.01.2024 | 13,01 | 13,05 | 12,82 | 12,85 | -0,83% | 75.937,00 |
10.01.2024 | 12,82 | 12,98 | 12,82 | 12,96 | -0,45% | 207.415,00 |
09.01.2024 | 13,21 | 13,23 | 13,00 | 13,02 | -1,71% | 134.946,00 |
08.01.2024 | 13,28 | 13,31 | 13,14 | 13,25 | -0,08% | 111.551,00 |
05.01.2024 | 13,22 | 13,32 | 13,11 | 13,26 | 0,11% | 72.734,00 |
04.01.2024 | 12,93 | 13,29 | 12,88 | 13,24 | -0,85% | 337.880,00 |
03.01.2024 | 13,49 | 13,50 | 13,28 | 13,36 | -0,70% | 116.714,00 |
02.01.2024 | 13,56 | 13,63 | 13,34 | 13,45 | -0,66% | 89.869,00 |
29.12.2023 | 13,53 | 13,56 | 13,52 | 13,54 | 0,19% | 15.698,00 |
28.12.2023 | 13,68 | 13,68 | 13,51 | 13,51 | -1,04% | 29.404,00 |
27.12.2023 | 13,60 | 13,67 | 13,55 | 13,66 | 0,15% | 38.860,00 |
22.12.2023 | 13,57 | 13,68 | 13,57 | 13,64 | 0,52% | 60.527,00 |
21.12.2023 | 13,58 | 13,58 | 13,52 | 13,57 | -0,25% | 39.963,00 |
20.12.2023 | 13,77 | 13,81 | 13,54 | 13,60 | -0,60% | 121.160,00 |
19.12.2023 | 13,72 | 13,77 | 13,67 | 13,68 | 0,00% | 46.074,00 |
18.12.2023 | 13,66 | 13,79 | 13,65 | 13,68 | -0,09% | 60.048,00 |
15.12.2023 | 13,74 | 13,82 | 13,58 | 13,69 | 0,72% | 64.415,00 |
14.12.2023 | 13,64 | 13,75 | 13,53 | 13,60 | 0,55% | 133.662,00 |
13.12.2023 | 13,57 | 13,63 | 13,52 | 13,52 | -0,52% | 51.930,00 |
12.12.2023 | 13,55 | 13,66 | 13,53 | 13,59 | 0,53% | 108.535,00 |
11.12.2023 | 13,52 | 13,57 | 13,46 | 13,52 | 0,28% | 88.891,00 |
08.12.2023 | 13,31 | 13,57 | 13,31 | 13,48 | 1,43% | 109.330,00 |
07.12.2023 | 13,23 | 13,33 | 13,16 | 13,29 | 0,32% | 87.991,00 |
06.12.2023 | 13,08 | 13,33 | 13,07 | 13,25 | 1,58% | 92.555,00 |
05.12.2023 | 12,97 | 13,08 | 12,95 | 13,04 | 0,73% | 66.843,00 |
04.12.2023 | 12,94 | 12,99 | 12,89 | 12,95 | 0,51% | 37.140,00 |
01.12.2023 | 12,93 | 12,94 | 12,84 | 12,88 | 0,14% | 43.589,00 |
30.11.2023 | 12,80 | 12,91 | 12,80 | 12,87 | 0,89% | 55.430,00 |
29.11.2023 | 12,65 | 12,83 | 12,64 | 12,75 | 0,77% | 51.561,00 |
28.11.2023 | 12,63 | 12,68 | 12,59 | 12,65 | -0,03% | 54.919,00 |
27.11.2023 | 12,70 | 12,73 | 12,65 | 12,66 | -0,41% | 38.155,00 |
24.11.2023 | 12,61 | 12,73 | 12,61 | 12,71 | 1,05% | 55.087,00 |
23.11.2023 | 12,40 | 12,59 | 12,31 | 12,58 | -0,91% | 127.653,00 |
22.11.2023 | 12,69 | 12,76 | 12,67 | 12,69 | -0,58% | 39.709,00 |
21.11.2023 | 12,68 | 12,78 | 12,68 | 12,77 | 0,42% | 222.149,00 |
20.11.2023 | 12,82 | 12,83 | 12,69 | 12,71 | -0,20% | 65.088,00 |
17.11.2023 | 12,63 | 12,76 | 12,59 | 12,74 | 1,24% | 58.965,00 |
16.11.2023 | 12,59 | 12,67 | 12,56 | 12,58 | -0,10% | 52.448,00 |
15.11.2023 | 12,52 | 12,62 | 12,46 | 12,60 | 1,24% | 63.048,00 |
14.11.2023 | 12,28 | 12,49 | 12,22 | 12,44 | 1,04% | 164.924,00 |
13.11.2023 | 12,20 | 12,31 | 12,19 | 12,31 | 1,23% | 75.642,00 |
10.11.2023 | 12,11 | 12,22 | 12,08 | 12,16 | 0,28% | 187.310,00 |
09.11.2023 | 12,04 | 12,19 | 11,79 | 12,13 | -0,48% | 153.476,00 |
08.11.2023 | 12,08 | 12,21 | 12,00 | 12,19 | -0,44% | 86.497,00 |
07.11.2023 | 12,28 | 12,33 | 12,12 | 12,24 | -0,71% | 83.518,00 |