16,502€
0,35%
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 | 16,56 | 16,62 | 16,39 | 16,53 | 0,52% | 9.388,00 |
| 16.04.2025 | 16,42 | 16,55 | 16,33 | 16,44 | -0,52% | 13.973,00 |
| 15.04.2025 | 16,13 | 16,53 | 16,13 | 16,53 | 2,67% | 18.608,00 |
| 14.04.2025 | 16,30 | 16,32 | 16,10 | 16,10 | 0,40% | 14.519,00 |
| 11.04.2025 | 15,75 | 16,04 | 15,53 | 16,04 | 1,57% | 22.954,00 |
| 10.04.2025 | 16,90 | 17,10 | 15,50 | 15,79 | -5,28% | 14.698,00 |
| 09.04.2025 | 15,12 | 16,67 | 15,00 | 16,67 | 8,53% | 11.042,00 |
| 08.04.2025 | 16,10 | 16,24 | 15,36 | 15,36 | -0,92% | 19.406,00 |
| 07.04.2025 | 14,40 | 15,85 | 14,20 | 15,50 | -2,72% | 38.565,00 |
| 04.04.2025 | 17,11 | 17,11 | 15,65 | 15,93 | -7,60% | 77.511,00 |
| 03.04.2025 | 17,57 | 17,77 | 17,24 | 17,24 | -5,34% | 44.160,00 |
| 02.04.2025 | 18,09 | 18,22 | 17,97 | 18,22 | -0,21% | 1.498,00 |
| 01.04.2025 | 18,08 | 18,25 | 18,07 | 18,25 | 1,22% | 1.178,00 |
| 31.03.2025 | 18,11 | 18,11 | 17,69 | 18,03 | -1,79% | 9.627,00 |
| 28.03.2025 | 18,41 | 18,41 | 18,22 | 18,36 | -1,35% | 3.266,00 |
| 27.03.2025 | 18,87 | 18,88 | 18,61 | 18,61 | -0,92% | 4.232,00 |
| 26.03.2025 | 18,80 | 18,82 | 18,70 | 18,79 | -0,06% | 8.405,00 |
| 25.03.2025 | 18,25 | 18,80 | 18,25 | 18,80 | 2,37% | 16.333,00 |
| 24.03.2025 | 18,43 | 18,57 | 18,31 | 18,36 | 0,25% | 32.656,00 |
| 21.03.2025 | 18,24 | 18,33 | 18,08 | 18,32 | -0,92% | 7.480,00 |
| 20.03.2025 | 18,85 | 18,85 | 18,30 | 18,49 | -1,93% | 21.476,00 |
| 19.03.2025 | 18,68 | 18,85 | 18,61 | 18,85 | 0,27% | 23.010,00 |
| 18.03.2025 | 18,56 | 18,80 | 18,56 | 18,80 | 1,00% | 6.197,00 |
| 17.03.2025 | 18,50 | 18,62 | 18,46 | 18,61 | 0,62% | 6.454,00 |
| 14.03.2025 | 18,24 | 18,63 | 18,24 | 18,50 | 1,73% | 4.821,00 |
| 13.03.2025 | 18,42 | 18,42 | 18,19 | 18,19 | -1,30% | 5.816,00 |
| 12.03.2025 | 18,20 | 18,51 | 18,14 | 18,43 | 3,52% | 12.910,00 |
| 11.03.2025 | 18,35 | 18,46 | 17,80 | 17,80 | -2,52% | 8.585,00 |
| 10.03.2025 | 19,13 | 19,13 | 18,26 | 18,26 | -4,62% | 21.237,00 |
| 07.03.2025 | 18,38 | 19,14 | 18,38 | 19,14 | 2,53% | 13.025,00 |
| 06.03.2025 | 18,00 | 18,78 | 17,98 | 18,67 | 3,73% | 22.461,00 |
| 05.03.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 3,73% | 15.814,00 |
| 04.03.2025 | 17,28 | 17,49 | 17,15 | 17,35 | -1,29% | 10.710,00 |
| 03.03.2025 | 17,20 | 17,89 | 17,20 | 17,58 | 2,58% | 8.373,00 |
| 28.02.2025 | 16,98 | 17,14 | 16,82 | 17,14 | 0,59% | 11.360,00 |
| 27.02.2025 | 16,89 | 17,04 | 16,89 | 17,04 | 1,07% | 5.568,00 |
| 26.02.2025 | 16,77 | 16,97 | 16,73 | 16,86 | 0,62% | 8.764,00 |
| 25.02.2025 | 16,45 | 16,79 | 16,45 | 16,75 | 1,72% | 5.797,00 |
| 24.02.2025 | 16,56 | 16,56 | 16,37 | 16,47 | -0,19% | 13.926,00 |
| 21.02.2025 | 16,40 | 16,55 | 16,40 | 16,50 | 0,39% | 10.172,00 |
| 20.02.2025 | 16,39 | 16,53 | 16,34 | 16,44 | 0,12% | 15.632,00 |
| 19.02.2025 | 16,54 | 16,76 | 16,42 | 16,42 | -1,36% | 7.743,00 |
| 18.02.2025 | 16,28 | 16,70 | 16,28 | 16,64 | 1,35% | 16.943,00 |
| 17.02.2025 | 16,27 | 16,60 | 16,27 | 16,42 | 0,65% | 10.234,00 |
| 14.02.2025 | 16,10 | 16,43 | 16,10 | 16,31 | 1,84% | 3.317,00 |
| 13.02.2025 | 16,12 | 16,29 | 16,02 | 16,02 | -1,09% | 11.173,00 |
| 12.02.2025 | 16,10 | 16,24 | 16,01 | 16,20 | 1,10% | 23.727,00 |
| 11.02.2025 | 15,89 | 16,13 | 15,89 | 16,02 | 1,59% | 6.655,00 |
| 10.02.2025 | 16,00 | 16,00 | 15,75 | 15,77 | -1,00% | 15.965,00 |
| 07.02.2025 | 15,87 | 16,00 | 15,87 | 15,93 | 0,28% | 11.761,00 |
| 06.02.2025 | 15,46 | 15,89 | 15,40 | 15,89 | -0,79% | 13.080,00 |
| 05.02.2025 | 15,96 | 16,15 | 15,92 | 16,01 | -0,39% | 8.654,00 |
| 04.02.2025 | 15,86 | 16,08 | 15,81 | 16,07 | 1,73% | 17.639,00 |
| 03.02.2025 | 15,78 | 15,83 | 15,72 | 15,80 | -1,34% | 9.800,00 |
| 31.01.2025 | 16,10 | 16,34 | 16,01 | 16,01 | -0,95% | 24.923,00 |
| 30.01.2025 | 16,11 | 16,17 | 16,08 | 16,17 | -0,05% | 6.970,00 |
| 29.01.2025 | 16,05 | 16,18 | 15,92 | 16,18 | 1,06% | 8.872,00 |
| 28.01.2025 | 15,98 | 16,03 | 15,95 | 16,01 | 0,05% | 11.796,00 |
| 27.01.2025 | 16,03 | 16,09 | 15,98 | 16,00 | -0,11% | 7.018,00 |
| 24.01.2025 | 16,01 | 16,15 | 15,98 | 16,02 | 0,48% | 19.397,00 |
| 23.01.2025 | 15,80 | 16,11 | 15,80 | 15,94 | 1,14% | 13.943,00 |
| 22.01.2025 | 16,08 | 16,08 | 15,73 | 15,76 | -1,98% | 16.104,00 |
| 21.01.2025 | 15,97 | 16,08 | 15,97 | 16,08 | 0,07% | 11.009,00 |
| 20.01.2025 | 15,91 | 16,13 | 15,90 | 16,07 | 1,03% | 9.255,00 |
| 17.01.2025 | 16,00 | 16,03 | 15,90 | 15,90 | -0,54% | 8.111,00 |
| 16.01.2025 | 15,90 | 16,03 | 15,90 | 15,99 | 0,86% | 7.884,00 |
| 15.01.2025 | 15,64 | 15,88 | 15,64 | 15,85 | 0,97% | 13.377,00 |
| 14.01.2025 | 15,71 | 15,76 | 15,58 | 15,70 | 1,19% | 8.633,00 |
| 13.01.2025 | 15,20 | 15,52 | 15,10 | 15,52 | 2,80% | 5.361,00 |
| 10.01.2025 | 15,16 | 15,22 | 15,09 | 15,09 | -0,37% | 3.550,00 |
| 09.01.2025 | 15,07 | 15,17 | 14,96 | 15,15 | 0,34% | 3.333,00 |
| 08.01.2025 | 15,19 | 15,26 | 15,00 | 15,10 | -1,55% | 6.289,00 |
| 07.01.2025 | 15,21 | 15,38 | 15,20 | 15,34 | -0,16% | 16.784,00 |
| 06.01.2025 | 15,21 | 15,36 | 15,11 | 15,36 | 1,47% | 5.949,00 |
| 03.01.2025 | 15,03 | 15,22 | 15,03 | 15,14 | -0,09% | 5.571,00 |
| 02.01.2025 | 15,00 | 15,16 | 14,93 | 15,15 | 0,25% | 2.923,00 |
| 30.12.2024 | 15,04 | 15,12 | 14,88 | 15,11 | 0,84% | 1.450,00 |
| 27.12.2024 | 14,85 | 15,01 | 14,85 | 14,99 | 1,81% | 3.838,00 |
| 23.12.2024 | 14,82 | 14,82 | 14,71 | 14,72 | -0,53% | 10.528,00 |
| 20.12.2024 | 14,92 | 14,92 | 14,58 | 14,80 | -0,72% | 17.627,00 |
| 19.12.2024 | 14,56 | 14,95 | 14,56 | 14,91 | 0,26% | 4.680,00 |
| 18.12.2024 | 14,63 | 14,87 | 14,63 | 14,87 | 0,84% | 19.480,00 |
| 17.12.2024 | 14,70 | 14,80 | 14,70 | 14,75 | -0,08% | 4.440,00 |
| 16.12.2024 | 14,78 | 14,85 | 14,72 | 14,76 | -0,87% | 12.706,00 |
| 13.12.2024 | 14,71 | 14,89 | 14,71 | 14,89 | 1,44% | 3.644,00 |
| 12.12.2024 | 15,01 | 15,04 | 14,62 | 14,68 | -2,19% | 9.280,00 |
| 11.12.2024 | 15,19 | 15,19 | 15,00 | 15,00 | -0,86% | 10.714,00 |
| 10.12.2024 | 15,10 | 15,18 | 15,10 | 15,13 | -0,25% | 11.869,00 |
| 09.12.2024 | 15,05 | 15,19 | 15,05 | 15,17 | 1,00% | 7.114,00 |
| 06.12.2024 | 15,40 | 15,40 | 15,02 | 15,02 | -0,91% | 5.033,00 |
| 05.12.2024 | 14,74 | 15,17 | 14,74 | 15,16 | 3,20% | 15.339,00 |
| 04.12.2024 | 14,56 | 14,80 | 14,56 | 14,69 | 0,30% | 11.416,00 |
| 03.12.2024 | 14,65 | 14,76 | 14,59 | 14,65 | 0,73% | 10.746,00 |
| 02.12.2024 | 14,55 | 14,66 | 14,49 | 14,54 | -0,22% | 14.588,00 |
| 29.11.2024 | 14,61 | 14,62 | 14,54 | 14,57 | -1,58% | 15.291,00 |
| 28.11.2024 | 14,56 | 14,81 | 14,53 | 14,81 | 2,82% | 16.341,00 |
| 27.11.2024 | 14,29 | 14,41 | 14,23 | 14,40 | -0,46% | 18.871,00 |
| 26.11.2024 | 14,47 | 14,62 | 14,44 | 14,47 | -0,92% | 16.720,00 |
| 25.11.2024 | 14,55 | 14,64 | 14,44 | 14,60 | -0,05% | 14.212,00 |
| 22.11.2024 | 14,96 | 14,99 | 14,51 | 14,61 | -1,32% | 35.258,00 |