16,336€
-1,84%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2025 | 16,58 | 16,80 | 16,32 | 16,34 | -1,80% | 7.493,00 |
| 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 |
| 21.11.2024 | 14,94 | 14,94 | 14,78 | 14,80 | -1,07% | 15.559,00 |
| 20.11.2024 | 15,08 | 15,08 | 14,89 | 14,96 | -0,08% | 13.884,00 |
| 19.11.2024 | 15,14 | 15,14 | 14,72 | 14,98 | -0,39% | 5.500,00 |
| 18.11.2024 | 14,94 | 15,13 | 14,94 | 15,03 | 0,31% | 5.034,00 |
| 15.11.2024 | 14,87 | 15,00 | 14,87 | 14,99 | 1,26% | 7.063,00 |
| 14.11.2024 | 14,61 | 14,92 | 14,61 | 14,80 | 1,55% | 19.057,00 |
| 13.11.2024 | 14,84 | 14,84 | 14,50 | 14,58 | -1,21% | 8.458,00 |
| 12.11.2024 | 15,07 | 15,07 | 14,75 | 14,75 | -2,58% | 15.301,00 |
| 11.11.2024 | 15,06 | 15,17 | 15,06 | 15,14 | 1,31% | 21.159,00 |
| 08.11.2024 | 14,97 | 15,03 | 14,88 | 14,95 | -0,35% | 16.735,00 |
| 07.11.2024 | 15,32 | 15,32 | 15,00 | 15,00 | -1,88% | 14.373,00 |
| 06.11.2024 | 15,65 | 15,77 | 15,12 | 15,29 | -2,44% | 12.500,00 |
| 05.11.2024 | 15,85 | 15,85 | 15,65 | 15,67 | -1,11% | 7.599,00 |
| 04.11.2024 | 15,70 | 15,89 | 15,70 | 15,85 | 0,70% | 7.806,00 |
| 01.11.2024 | 15,65 | 15,74 | 15,65 | 15,74 | 0,58% | 3.860,00 |
| 31.10.2024 | 15,20 | 15,82 | 15,00 | 15,65 | 0,79% | 29.179,00 |
| 30.10.2024 | 15,56 | 15,70 | 15,42 | 15,52 | -0,26% | 8.674,00 |
| 29.10.2024 | 15,88 | 15,91 | 15,56 | 15,56 | -0,64% | 4.519,00 |
| 28.10.2024 | 15,80 | 15,80 | 15,56 | 15,66 | -0,25% | 3.036,00 |
| 25.10.2024 | 15,49 | 15,77 | 15,49 | 15,70 | 1,43% | 4.680,00 |
| 24.10.2024 | 15,58 | 15,63 | 15,48 | 15,48 | -0,49% | 4.050,00 |
| 23.10.2024 | 15,55 | 15,71 | 15,54 | 15,56 | -0,21% | 10.558,00 |
| 22.10.2024 | 15,85 | 15,85 | 15,55 | 15,59 | -1,91% | 4.352,00 |
| 21.10.2024 | 16,00 | 16,01 | 15,89 | 15,89 | -0,31% | 15.332,00 |
| 18.10.2024 | 15,90 | 16,00 | 15,90 | 15,94 | 0,01% | 10.315,00 |
| 17.10.2024 | 15,81 | 16,12 | 15,81 | 15,94 | 1,54% | 4.215,00 |
| 16.10.2024 | 15,87 | 15,93 | 15,70 | 15,70 | -1,31% | 9.360,00 |
| 15.10.2024 | 15,86 | 16,00 | 15,85 | 15,91 | 0,09% | 3.617,00 |
| 14.10.2024 | 15,89 | 15,95 | 15,85 | 15,89 | -0,58% | 5.885,00 |
| 11.10.2024 | 15,73 | 15,99 | 15,73 | 15,99 | 1,18% | 4.845,00 |
| 10.10.2024 | 15,59 | 15,83 | 15,59 | 15,80 | 1,86% | 2.650,00 |
| 09.10.2024 | 15,94 | 15,94 | 15,46 | 15,51 | -3,20% | 8.754,00 |
| 08.10.2024 | 16,05 | 16,12 | 16,01 | 16,02 | -0,67% | 6.239,00 |
| 07.10.2024 | 15,99 | 16,13 | 15,97 | 16,13 | 0,71% | 6.708,00 |
| 04.10.2024 | 15,79 | 16,03 | 15,79 | 16,02 | 1,39% | 4.795,00 |
| 03.10.2024 | 15,90 | 15,90 | 15,73 | 15,80 | -0,84% | 21.583,00 |
| 02.10.2024 | 16,02 | 16,05 | 15,88 | 15,93 | -0,51% | 6.746,00 |
| 01.10.2024 | 16,17 | 16,24 | 15,93 | 16,01 | -1,90% | 4.930,00 |
| 30.09.2024 | 16,53 | 16,53 | 16,22 | 16,32 | -1,22% | 12.113,00 |
| 27.09.2024 | 16,53 | 16,66 | 16,50 | 16,53 | -0,41% | 8.650,00 |
| 26.09.2024 | 16,39 | 16,60 | 16,31 | 16,59 | 1,78% | 16.001,00 |