14,819€
-0,26%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,94 | 14,99 | 14,50 | 14,70 | -1,09% | 86.650,00 |
| 21.11.2024 | 14,89 | 14,90 | 14,75 | 14,86 | -0,31% | 40.634,00 |
| 20.11.2024 | 15,07 | 15,07 | 14,87 | 14,90 | -0,55% | 33.001,00 |
| 19.11.2024 | 15,22 | 15,26 | 14,73 | 14,99 | -0,72% | 48.924,00 |
| 18.11.2024 | 15,01 | 15,11 | 15,00 | 15,09 | 0,77% | 15.853,00 |
| 15.11.2024 | 14,86 | 15,02 | 14,84 | 14,98 | 0,78% | 31.768,00 |
| 14.11.2024 | 14,66 | 14,86 | 14,55 | 14,86 | 1,60% | 48.923,00 |
| 13.11.2024 | 14,79 | 14,82 | 14,50 | 14,63 | -1,80% | 49.345,00 |
| 12.11.2024 | 14,99 | 15,07 | 14,83 | 14,90 | -1,60% | 57.262,00 |
| 11.11.2024 | 15,05 | 15,16 | 15,05 | 15,14 | 1,00% | 50.638,00 |
| 08.11.2024 | 14,97 | 15,06 | 14,89 | 14,99 | 0,01% | 48.988,00 |
| 07.11.2024 | 15,33 | 15,34 | 14,99 | 14,99 | -1,28% | 33.436,00 |
| 06.11.2024 | 15,64 | 15,83 | 15,12 | 15,18 | -2,64% | 98.959,00 |
| 05.11.2024 | 15,91 | 15,91 | 15,59 | 15,59 | -1,81% | 25.548,00 |
| 04.11.2024 | 15,76 | 15,91 | 15,70 | 15,88 | 0,74% | 37.009,00 |
| 01.11.2024 | 15,70 | 15,81 | 15,65 | 15,76 | 0,38% | 37.206,00 |
| 31.10.2024 | 15,13 | 15,85 | 15,09 | 15,70 | 1,09% | 77.909,00 |
| 30.10.2024 | 15,68 | 15,70 | 15,41 | 15,53 | -1,13% | 66.720,00 |
| 29.10.2024 | 15,95 | 15,95 | 15,71 | 15,71 | -0,17% | 29.334,00 |
| 28.10.2024 | 15,79 | 15,80 | 15,53 | 15,74 | 0,13% | 23.420,00 |
| 25.10.2024 | 15,58 | 15,80 | 15,56 | 15,72 | 1,22% | 30.521,00 |
| 24.10.2024 | 15,56 | 15,70 | 15,53 | 15,53 | -0,40% | 25.782,00 |
| 23.10.2024 | 15,66 | 15,71 | 15,57 | 15,59 | -0,14% | 30.372,00 |
| 22.10.2024 | 15,64 | 15,73 | 15,51 | 15,61 | -1,74% | 26.169,00 |
| 21.10.2024 | 15,94 | 16,00 | 15,86 | 15,89 | -0,64% | 24.571,00 |
| 18.10.2024 | 15,87 | 16,04 | 15,87 | 15,99 | 0,03% | 24.893,00 |
| 17.10.2024 | 15,99 | 16,12 | 15,97 | 15,99 | 0,83% | 29.234,00 |
| 16.10.2024 | 15,95 | 15,96 | 15,68 | 15,85 | -0,92% | 37.020,00 |
| 15.10.2024 | 15,90 | 16,03 | 15,84 | 16,00 | 0,41% | 24.045,00 |
| 14.10.2024 | 15,97 | 15,98 | 15,86 | 15,94 | 0,16% | 52.244,00 |
| 11.10.2024 | 15,77 | 15,94 | 15,73 | 15,91 | 1,03% | 27.023,00 |
| 10.10.2024 | 15,70 | 15,89 | 15,70 | 15,75 | 0,63% | 43.674,00 |
| 09.10.2024 | 15,66 | 15,69 | 15,43 | 15,65 | -2,48% | 95.903,00 |
| 08.10.2024 | 16,06 | 16,13 | 15,98 | 16,05 | -0,68% | 24.213,00 |
| 07.10.2024 | 16,05 | 16,16 | 15,93 | 16,16 | 0,75% | 44.786,00 |
| 04.10.2024 | 15,82 | 16,12 | 15,81 | 16,04 | 1,71% | 36.062,00 |
| 03.10.2024 | 15,88 | 15,89 | 15,69 | 15,77 | -0,90% | 33.512,00 |
| 02.10.2024 | 15,97 | 16,13 | 15,84 | 15,91 | -0,26% | 28.967,00 |
| 01.10.2024 | 16,34 | 16,34 | 15,86 | 15,95 | -1,98% | 65.804,00 |
| 30.09.2024 | 16,40 | 16,47 | 16,21 | 16,28 | -1,55% | 31.431,00 |
| 27.09.2024 | 16,53 | 16,72 | 16,49 | 16,53 | -0,34% | 39.467,00 |
| 26.09.2024 | 16,39 | 16,62 | 16,34 | 16,59 | 2,08% | 128.536,00 |
| 25.09.2024 | 16,43 | 16,48 | 16,23 | 16,25 | -1,99% | 36.378,00 |
| 24.09.2024 | 16,56 | 16,66 | 16,54 | 16,58 | 0,48% | 33.819,00 |
| 23.09.2024 | 16,70 | 16,70 | 16,33 | 16,50 | -1,29% | 42.873,00 |
| 20.09.2024 | 16,72 | 16,80 | 16,59 | 16,72 | 0,48% | 19.329,00 |
| 19.09.2024 | 16,65 | 16,69 | 16,51 | 16,64 | 1,11% | 39.704,00 |
| 18.09.2024 | 16,51 | 16,57 | 16,45 | 16,45 | 0,09% | 19.067,00 |
| 17.09.2024 | 16,38 | 16,53 | 16,38 | 16,44 | 0,86% | 37.536,00 |
| 16.09.2024 | 16,39 | 16,44 | 16,19 | 16,30 | -0,62% | 27.546,00 |
| 13.09.2024 | 16,24 | 16,52 | 16,24 | 16,40 | 0,99% | 33.190,00 |
| 12.09.2024 | 16,23 | 16,36 | 16,07 | 16,24 | 1,08% | 22.037,00 |
| 11.09.2024 | 16,13 | 16,20 | 15,93 | 16,07 | 0,77% | 24.661,00 |
| 10.09.2024 | 16,15 | 16,28 | 15,92 | 15,95 | -1,56% | 21.704,00 |
| 09.09.2024 | 16,00 | 16,22 | 16,00 | 16,20 | 1,73% | 14.227,00 |
| 06.09.2024 | 16,10 | 16,30 | 15,92 | 15,92 | -1,31% | 17.369,00 |
| 05.09.2024 | 16,12 | 16,35 | 16,12 | 16,13 | 0,31% | 20.876,00 |
| 04.09.2024 | 16,02 | 16,22 | 15,95 | 16,08 | -0,80% | 40.185,00 |
| 03.09.2024 | 16,47 | 16,47 | 16,13 | 16,21 | -1,16% | 81.095,00 |
| 02.09.2024 | 16,42 | 16,49 | 16,32 | 16,40 | 0,20% | 18.066,00 |
| 30.08.2024 | 16,39 | 16,43 | 16,35 | 16,37 | 0,36% | 14.986,00 |
| 29.08.2024 | 16,17 | 16,37 | 16,17 | 16,31 | 1,15% | 13.595,00 |
| 28.08.2024 | 16,29 | 16,29 | 16,10 | 16,13 | 0,04% | 25.478,00 |
| 27.08.2024 | 16,10 | 16,17 | 16,05 | 16,12 | 0,88% | 22.336,00 |
| 26.08.2024 | 16,00 | 16,04 | 15,94 | 15,98 | -0,11% | 19.278,00 |
| 23.08.2024 | 15,92 | 16,02 | 15,87 | 16,00 | 1,15% | 12.746,00 |
| 22.08.2024 | 15,75 | 15,89 | 15,71 | 15,82 | 0,28% | 34.706,00 |
| 21.08.2024 | 15,75 | 15,88 | 15,74 | 15,77 | -0,06% | 9.960,00 |
| 20.08.2024 | 15,94 | 15,94 | 15,72 | 15,78 | -0,49% | 33.552,00 |
| 19.08.2024 | 15,85 | 15,96 | 15,81 | 15,86 | 1,07% | 22.146,00 |
| 16.08.2024 | 15,69 | 15,76 | 15,65 | 15,69 | -0,38% | 32.725,00 |
| 15.08.2024 | 15,43 | 15,77 | 15,31 | 15,75 | 2,70% | 38.930,00 |
| 14.08.2024 | 15,34 | 15,40 | 15,31 | 15,34 | 0,10% | 32.634,00 |
| 13.08.2024 | 15,31 | 15,38 | 15,19 | 15,32 | 0,58% | 43.392,00 |
| 12.08.2024 | 15,28 | 15,30 | 15,20 | 15,24 | 0,24% | 23.273,00 |
| 09.08.2024 | 15,18 | 15,32 | 15,07 | 15,20 | 0,41% | 20.881,00 |
| 08.08.2024 | 15,02 | 15,21 | 14,88 | 15,14 | -0,33% | 43.757,00 |
| 07.08.2024 | 14,93 | 15,26 | 14,91 | 15,19 | 2,75% | 66.512,00 |
| 06.08.2024 | 15,04 | 15,05 | 14,63 | 14,78 | -0,79% | 79.386,00 |
| 05.08.2024 | 14,63 | 14,96 | 14,52 | 14,90 | -5,12% | 258.494,00 |
| 02.08.2024 | 15,93 | 16,09 | 15,61 | 15,70 | -2,08% | 64.614,00 |
| 01.08.2024 | 16,58 | 16,58 | 15,94 | 16,04 | -4,23% | 137.382,00 |
| 31.07.2024 | 16,86 | 16,88 | 16,67 | 16,75 | -0,49% | 16.713,00 |
| 30.07.2024 | 16,81 | 16,92 | 16,74 | 16,83 | 0,04% | 28.681,00 |
| 29.07.2024 | 17,20 | 17,21 | 16,76 | 16,82 | -1,19% | 42.420,00 |
| 26.07.2024 | 16,96 | 17,07 | 16,89 | 17,02 | 0,72% | 64.173,00 |
| 25.07.2024 | 16,87 | 16,94 | 16,63 | 16,90 | -0,66% | 49.135,00 |
| 24.07.2024 | 17,05 | 17,16 | 16,94 | 17,01 | -0,47% | 47.546,00 |
| 23.07.2024 | 17,11 | 17,23 | 17,07 | 17,09 | 0,41% | 42.464,00 |
| 22.07.2024 | 16,90 | 17,08 | 16,82 | 17,02 | 1,29% | 50.540,00 |
| 19.07.2024 | 16,87 | 16,93 | 16,78 | 16,81 | -1,07% | 42.376,00 |
| 18.07.2024 | 16,97 | 17,13 | 16,95 | 16,99 | 0,27% | 49.698,00 |
| 17.07.2024 | 16,78 | 17,01 | 16,78 | 16,94 | 1,62% | 50.315,00 |
| 16.07.2024 | 16,60 | 16,75 | 16,58 | 16,67 | -0,08% | 23.734,00 |
| 15.07.2024 | 16,68 | 16,82 | 16,50 | 16,69 | -0,36% | 29.914,00 |
| 12.07.2024 | 16,73 | 16,79 | 16,66 | 16,75 | 0,25% | 31.610,00 |
| 11.07.2024 | 16,71 | 16,83 | 16,67 | 16,71 | 0,14% | 50.964,00 |
| 10.07.2024 | 16,50 | 16,70 | 16,42 | 16,68 | 0,66% | 64.681,00 |
| 09.07.2024 | 16,61 | 16,68 | 16,43 | 16,57 | 0,07% | 51.420,00 |
| 08.07.2024 | 16,45 | 16,73 | 16,38 | 16,56 | 0,40% | 56.153,00 |