Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 16,59 | 16,62 | 16,24 | 16,46 | -0,47% | 169.473,00 |
| 16.04.2025 | 16,44 | 16,56 | 16,32 | 16,54 | 0,40% | 127.648,00 |
| 15.04.2025 | 16,30 | 16,52 | 16,05 | 16,47 | 1,80% | 181.103,00 |
| 14.04.2025 | 16,25 | 16,34 | 16,09 | 16,18 | 2,35% | 211.800,00 |
| 11.04.2025 | 15,76 | 15,90 | 15,50 | 15,81 | 1,16% | 246.632,00 |
| 10.04.2025 | 16,74 | 16,76 | 15,60 | 15,62 | 3,43% | 420.541,00 |
| 09.04.2025 | 15,19 | 15,50 | 14,97 | 15,11 | -3,71% | 323.107,00 |
| 08.04.2025 | 15,67 | 15,91 | 15,43 | 15,69 | 2,52% | 383.934,00 |
| 07.04.2025 | 14,48 | 15,99 | 14,26 | 15,30 | -3,94% | 770.684,00 |
| 04.04.2025 | 16,70 | 16,82 | 15,63 | 15,93 | -7,96% | 936.883,00 |
| 03.04.2025 | 17,77 | 17,78 | 17,20 | 17,31 | -4,84% | 265.991,00 |
| 02.04.2025 | 18,14 | 18,19 | 17,95 | 18,19 | 0,08% | 65.205,00 |
| 01.04.2025 | 18,14 | 18,22 | 17,98 | 18,17 | 0,98% | 90.276,00 |
| 31.03.2025 | 18,10 | 18,10 | 17,78 | 18,00 | -1,62% | 196.668,00 |
| 28.03.2025 | 18,45 | 18,45 | 18,18 | 18,29 | -1,74% | 88.465,00 |
| 27.03.2025 | 18,62 | 18,80 | 18,50 | 18,62 | -0,50% | 126.939,00 |
| 26.03.2025 | 18,92 | 18,93 | 18,50 | 18,71 | -0,47% | 105.100,00 |
| 25.03.2025 | 18,49 | 18,81 | 18,48 | 18,80 | 2,69% | 113.534,00 |
| 24.03.2025 | 18,55 | 18,58 | 18,26 | 18,31 | -0,21% | 158.371,00 |
| 21.03.2025 | 18,31 | 18,39 | 17,97 | 18,35 | -0,33% | 184.435,00 |
| 20.03.2025 | 18,80 | 18,82 | 18,27 | 18,41 | -2,13% | 129.499,00 |
| 19.03.2025 | 18,66 | 18,82 | 18,59 | 18,81 | 0,38% | 116.459,00 |
| 18.03.2025 | 18,48 | 18,74 | 18,48 | 18,73 | 1,12% | 107.813,00 |
| 17.03.2025 | 18,45 | 18,66 | 18,45 | 18,53 | -0,13% | 62.772,00 |
| 14.03.2025 | 18,14 | 18,64 | 18,12 | 18,55 | 1,30% | 77.910,00 |
| 13.03.2025 | 18,32 | 18,44 | 18,18 | 18,31 | -0,25% | 92.446,00 |
| 12.03.2025 | 18,30 | 18,53 | 18,22 | 18,36 | 0,98% | 149.158,00 |
| 11.03.2025 | 18,47 | 18,49 | 18,07 | 18,18 | -1,79% | 136.732,00 |
| 10.03.2025 | 18,93 | 18,93 | 18,42 | 18,51 | -1,92% | 252.231,00 |
| 07.03.2025 | 18,60 | 19,01 | 18,59 | 18,87 | 0,66% | 205.453,00 |
| 06.03.2025 | 18,26 | 18,80 | 18,23 | 18,75 | 4,88% | 221.441,00 |
| 05.03.2025 | 17,79 | 18,00 | 17,67 | 17,88 | 3,62% | 187.524,00 |
| 04.03.2025 | 17,57 | 17,58 | 17,12 | 17,25 | -2,81% | 161.789,00 |
| 03.03.2025 | 17,24 | 17,89 | 17,18 | 17,75 | 3,58% | 204.592,00 |
| 28.02.2025 | 17,01 | 17,14 | 16,95 | 17,14 | 0,26% | 102.142,00 |
| 27.02.2025 | 16,93 | 17,09 | 16,89 | 17,09 | 0,84% | 128.179,00 |
| 26.02.2025 | 16,75 | 16,98 | 16,66 | 16,95 | 2,00% | 80.900,00 |
| 25.02.2025 | 16,51 | 16,83 | 16,50 | 16,62 | 0,68% | 79.028,00 |
| 24.02.2025 | 16,52 | 16,53 | 16,37 | 16,51 | -0,33% | 105.422,00 |
| 21.02.2025 | 16,48 | 16,56 | 16,40 | 16,56 | 0,67% | 95.382,00 |
| 20.02.2025 | 16,43 | 16,56 | 16,32 | 16,45 | 0,26% | 195.866,00 |
| 19.02.2025 | 16,73 | 16,80 | 16,39 | 16,41 | -1,78% | 105.907,00 |
| 18.02.2025 | 16,45 | 16,74 | 16,45 | 16,71 | 1,85% | 124.757,00 |
| 17.02.2025 | 16,45 | 16,61 | 16,40 | 16,40 | 0,02% | 93.568,00 |
| 14.02.2025 | 16,14 | 16,43 | 16,12 | 16,40 | 1,35% | 90.914,00 |
| 13.02.2025 | 16,29 | 16,37 | 16,04 | 16,18 | 0,02% | 122.534,00 |
| 12.02.2025 | 16,07 | 16,26 | 16,00 | 16,18 | 0,72% | 103.768,00 |
| 11.02.2025 | 15,85 | 16,08 | 15,85 | 16,06 | 1,27% | 132.261,00 |
| 10.02.2025 | 15,98 | 15,98 | 15,79 | 15,86 | -0,64% | 132.246,00 |
| 07.02.2025 | 16,00 | 16,10 | 15,73 | 15,96 | 0,36% | 180.816,00 |
| 06.02.2025 | 15,43 | 15,93 | 15,31 | 15,90 | -0,35% | 411.355,00 |
| 05.02.2025 | 16,11 | 16,15 | 15,90 | 15,96 | -0,59% | 97.987,00 |
| 04.02.2025 | 15,94 | 16,08 | 15,80 | 16,05 | 1,52% | 128.384,00 |
| 03.02.2025 | 15,77 | 15,85 | 15,67 | 15,81 | -1,35% | 119.726,00 |
| 31.01.2025 | 16,13 | 16,15 | 15,90 | 16,03 | -0,69% | 42.320,00 |
| 30.01.2025 | 16,19 | 16,20 | 16,09 | 16,14 | -0,01% | 49.350,00 |
| 29.01.2025 | 15,94 | 16,20 | 15,91 | 16,14 | 0,95% | 80.810,00 |
| 28.01.2025 | 15,99 | 16,06 | 15,92 | 15,99 | 0,04% | 60.522,00 |
| 27.01.2025 | 16,00 | 16,08 | 15,97 | 15,99 | -0,42% | 55.003,00 |
| 24.01.2025 | 16,13 | 16,17 | 15,99 | 16,05 | -0,11% | 96.722,00 |
| 23.01.2025 | 15,79 | 16,08 | 15,76 | 16,07 | 1,99% | 79.704,00 |
| 22.01.2025 | 15,97 | 15,97 | 15,72 | 15,76 | -1,54% | 108.908,00 |
| 21.01.2025 | 16,06 | 16,10 | 15,97 | 16,00 | -0,32% | 76.851,00 |
| 20.01.2025 | 15,96 | 16,13 | 15,94 | 16,06 | 1,10% | 43.630,00 |
| 17.01.2025 | 16,00 | 16,04 | 15,84 | 15,88 | -0,46% | 126.086,00 |
| 16.01.2025 | 15,90 | 16,06 | 15,86 | 15,96 | 0,75% | 132.425,00 |
| 15.01.2025 | 15,71 | 15,85 | 15,61 | 15,84 | 1,36% | 171.262,00 |
| 14.01.2025 | 15,76 | 15,80 | 15,56 | 15,63 | 0,41% | 108.187,00 |
| 13.01.2025 | 15,13 | 15,56 | 15,13 | 15,56 | 3,35% | 130.175,00 |
| 10.01.2025 | 15,18 | 15,22 | 14,97 | 15,06 | -1,04% | 51.708,00 |
| 09.01.2025 | 14,97 | 15,22 | 14,90 | 15,22 | 1,01% | 66.141,00 |
| 08.01.2025 | 15,21 | 15,28 | 14,99 | 15,06 | -1,62% | 98.102,00 |
| 07.01.2025 | 15,31 | 15,41 | 15,17 | 15,31 | -0,38% | 95.090,00 |
| 06.01.2025 | 15,27 | 15,37 | 15,08 | 15,37 | 1,40% | 95.358,00 |
| 03.01.2025 | 15,25 | 15,26 | 15,07 | 15,16 | -0,14% | 62.093,00 |
| 02.01.2025 | 15,21 | 15,21 | 14,83 | 15,18 | 0,69% | 97.451,00 |
| 30.12.2024 | 14,99 | 15,16 | 14,98 | 15,08 | 0,37% | 33.908,00 |
| 27.12.2024 | 14,89 | 15,02 | 14,86 | 15,02 | 1,89% | 84.697,00 |
| 23.12.2024 | 14,71 | 14,75 | 14,67 | 14,74 | 0,19% | 44.831,00 |
| 20.12.2024 | 14,76 | 14,77 | 14,60 | 14,71 | -1,13% | 69.067,00 |
| 19.12.2024 | 14,66 | 14,97 | 14,64 | 14,88 | 0,39% | 63.757,00 |
| 18.12.2024 | 14,64 | 14,87 | 14,64 | 14,82 | 0,86% | 49.165,00 |
| 17.12.2024 | 14,79 | 14,82 | 14,67 | 14,70 | -0,85% | 40.917,00 |
| 16.12.2024 | 14,82 | 14,87 | 14,71 | 14,82 | 0,14% | 80.469,00 |
| 13.12.2024 | 14,69 | 14,85 | 14,69 | 14,80 | 1,24% | 193.487,00 |
| 12.12.2024 | 15,12 | 15,12 | 14,58 | 14,62 | -2,71% | 221.365,00 |
| 11.12.2024 | 15,16 | 15,18 | 14,99 | 15,03 | -0,61% | 127.917,00 |
| 10.12.2024 | 15,19 | 15,19 | 15,09 | 15,12 | -0,21% | 111.294,00 |
| 09.12.2024 | 15,15 | 15,20 | 15,11 | 15,15 | 1,00% | 83.461,00 |
| 06.12.2024 | 15,13 | 15,21 | 15,00 | 15,00 | -1,12% | 118.897,00 |
| 05.12.2024 | 14,81 | 15,19 | 14,81 | 15,17 | 3,06% | 190.412,00 |
| 04.12.2024 | 14,70 | 14,80 | 14,70 | 14,72 | 0,34% | 48.828,00 |
| 03.12.2024 | 14,65 | 14,78 | 14,59 | 14,67 | 0,77% | 62.439,00 |
| 02.12.2024 | 14,57 | 14,70 | 14,48 | 14,56 | -0,76% | 84.675,00 |
| 29.11.2024 | 14,58 | 14,69 | 14,55 | 14,67 | 0,10% | 40.117,00 |
| 28.11.2024 | 14,55 | 14,66 | 14,51 | 14,66 | 1,29% | 44.174,00 |
| 27.11.2024 | 14,41 | 14,47 | 14,24 | 14,47 | 0,00% | 98.166,00 |
| 26.11.2024 | 14,55 | 14,63 | 14,44 | 14,47 | -1,36% | 52.847,00 |
| 25.11.2024 | 14,59 | 14,67 | 14,45 | 14,67 | -0,15% | 84.903,00 |
| 22.11.2024 | 14,94 | 14,99 | 14,50 | 14,70 | -1,09% | 86.650,00 |