15,983€
1,80%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 16,48 | 16,48 | 16,30 | 16,30 | -1,76% | 4.072,00 |
| 24.09.2024 | 16,54 | 16,62 | 16,54 | 16,60 | 0,46% | 660,00 |
| 23.09.2024 | 16,78 | 16,78 | 16,36 | 16,52 | -1,15% | 2.795,00 |
| 20.09.2024 | 16,62 | 16,79 | 16,57 | 16,71 | 0,14% | 11.841,00 |
| 19.09.2024 | 16,55 | 16,70 | 16,52 | 16,69 | 1,56% | 30.518,00 |
| 18.09.2024 | 16,51 | 16,55 | 16,43 | 16,43 | 0,04% | 3.150,00 |
| 17.09.2024 | 16,38 | 16,49 | 16,38 | 16,43 | 1,12% | 9.408,00 |
| 16.09.2024 | 16,40 | 16,40 | 16,21 | 16,24 | -1,55% | 7.820,00 |
| 13.09.2024 | 16,18 | 16,50 | 16,08 | 16,50 | 2,61% | 6.450,00 |
| 12.09.2024 | 16,27 | 16,33 | 16,08 | 16,08 | -0,06% | 14.164,00 |
| 11.09.2024 | 16,02 | 16,17 | 15,93 | 16,09 | 0,90% | 8.316,00 |
| 10.09.2024 | 16,17 | 16,29 | 15,95 | 15,95 | -1,02% | 3.255,00 |
| 09.09.2024 | 15,98 | 16,13 | 15,98 | 16,11 | -1,09% | 2.220,00 |
| 06.09.2024 | 16,21 | 16,30 | 16,06 | 16,29 | 1,27% | 3.666,00 |
| 05.09.2024 | 16,02 | 16,29 | 16,02 | 16,08 | -0,06% | 4.035,00 |
| 04.09.2024 | 15,83 | 16,10 | 15,83 | 16,09 | -0,48% | 4.062,00 |
| 03.09.2024 | 16,42 | 16,49 | 16,17 | 16,17 | -1,37% | 5.812,00 |
| 02.09.2024 | 16,38 | 16,49 | 16,38 | 16,40 | -0,06% | 5.149,00 |
| 30.08.2024 | 16,30 | 16,42 | 16,30 | 16,41 | 0,64% | 9.474,00 |
| 29.08.2024 | 16,07 | 16,36 | 16,07 | 16,30 | 1,18% | 5.212,00 |
| 28.08.2024 | 16,40 | 16,40 | 16,11 | 16,11 | -0,07% | 2.051,00 |
| 27.08.2024 | 15,95 | 16,14 | 15,95 | 16,12 | 1,01% | 7.449,00 |
| 26.08.2024 | 15,99 | 16,04 | 15,96 | 15,96 | 0,05% | 13.084,00 |
| 23.08.2024 | 15,84 | 15,98 | 15,84 | 15,95 | 1,05% | 2.550,00 |
| 22.08.2024 | 15,83 | 15,89 | 15,79 | 15,79 | 0,39% | 2.683,00 |
| 21.08.2024 | 15,76 | 15,86 | 15,73 | 15,73 | -0,29% | 6.018,00 |
| 20.08.2024 | 16,04 | 16,04 | 15,73 | 15,77 | -1,43% | 10.126,00 |
| 19.08.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 1,61% | 7.563,00 |
| 16.08.2024 | 15,66 | 15,77 | 15,66 | 15,75 | 0,10% | 6.960,00 |
| 15.08.2024 | 15,37 | 15,77 | 15,34 | 15,73 | 2,25% | 11.332,00 |
| 14.08.2024 | 15,34 | 15,93 | 15,30 | 15,38 | 0,16% | 9.920,00 |
| 13.08.2024 | 15,26 | 15,36 | 15,20 | 15,36 | 0,39% | 14.893,00 |
| 12.08.2024 | 15,36 | 15,36 | 15,17 | 15,30 | 1,14% | 7.048,00 |
| 09.08.2024 | 15,22 | 15,31 | 15,08 | 15,13 | -0,30% | 6.267,00 |
| 08.08.2024 | 15,23 | 15,23 | 14,90 | 15,17 | -0,24% | 11.946,00 |
| 07.08.2024 | 14,94 | 15,27 | 14,94 | 15,21 | 1,09% | 16.682,00 |
| 06.08.2024 | 14,99 | 15,05 | 14,66 | 15,05 | -0,03% | 12.859,00 |
| 05.08.2024 | 15,60 | 15,60 | 14,57 | 15,05 | -3,98% | 20.769,00 |
| 02.08.2024 | 16,02 | 16,09 | 15,64 | 15,67 | -1,98% | 9.198,00 |
| 01.08.2024 | 16,54 | 16,54 | 15,99 | 15,99 | -4,63% | 16.324,00 |
| 31.07.2024 | 16,85 | 16,85 | 16,69 | 16,77 | -0,38% | 8.540,00 |
| 30.07.2024 | 16,86 | 16,92 | 16,77 | 16,83 | -0,38% | 4.579,00 |
| 29.07.2024 | 17,15 | 17,20 | 16,75 | 16,89 | 0,05% | 8.794,00 |
| 26.07.2024 | 16,90 | 17,04 | 16,89 | 16,89 | -0,14% | 1.863,00 |
| 25.07.2024 | 16,94 | 16,94 | 16,70 | 16,91 | -0,66% | 5.870,00 |
| 24.07.2024 | 17,02 | 17,14 | 17,01 | 17,02 | -0,21% | 6.372,00 |
| 23.07.2024 | 17,05 | 17,23 | 17,05 | 17,06 | -0,44% | 8.847,00 |
| 22.07.2024 | 16,92 | 17,13 | 16,86 | 17,13 | 2,00% | 24.133,00 |
| 19.07.2024 | 16,97 | 16,97 | 16,80 | 16,80 | -0,98% | 1.959,00 |
| 18.07.2024 | 16,99 | 17,11 | 16,96 | 16,96 | 0,14% | 10.814,00 |
| 17.07.2024 | 16,65 | 17,00 | 16,65 | 16,94 | 1,29% | 7.816,00 |
| 16.07.2024 | 16,60 | 16,75 | 16,60 | 16,72 | 0,17% | 10.180,00 |
| 15.07.2024 | 16,76 | 16,81 | 16,62 | 16,70 | -0,62% | 9.806,00 |
| 12.07.2024 | 16,71 | 16,80 | 16,67 | 16,80 | 0,67% | 4.493,00 |
| 11.07.2024 | 16,69 | 16,82 | 16,68 | 16,69 | 0,38% | 17.661,00 |
| 10.07.2024 | 16,51 | 16,70 | 16,51 | 16,62 | 0,58% | 2.922,00 |
| 09.07.2024 | 16,61 | 16,67 | 16,52 | 16,53 | -0,58% | 3.146,00 |
| 08.07.2024 | 16,50 | 16,71 | 16,38 | 16,62 | 1,17% | 10.274,00 |
| 05.07.2024 | 16,62 | 16,65 | 16,41 | 16,43 | -1,46% | 4.823,00 |
| 04.07.2024 | 16,45 | 16,68 | 16,45 | 16,68 | 1,03% | 8.048,00 |
| 03.07.2024 | 16,37 | 16,57 | 16,35 | 16,51 | 0,98% | 7.016,00 |
| 02.07.2024 | 16,25 | 16,38 | 16,21 | 16,35 | 0,34% | 5.431,00 |
| 01.07.2024 | 16,20 | 16,39 | 16,20 | 16,29 | 2,38% | 8.276,00 |
| 28.06.2024 | 15,91 | 16,06 | 15,91 | 15,91 | -0,19% | 4.535,00 |
| 27.06.2024 | 15,86 | 15,95 | 15,86 | 15,94 | 1,72% | 7.927,00 |
| 26.06.2024 | 15,95 | 15,95 | 15,67 | 15,67 | -1,00% | 2.662,00 |
| 25.06.2024 | 15,84 | 15,85 | 15,78 | 15,83 | 0,10% | 2.166,00 |
| 24.06.2024 | 15,51 | 15,81 | 15,51 | 15,81 | 1,82% | 8.084,00 |
| 21.06.2024 | 15,69 | 15,69 | 15,42 | 15,53 | -1,02% | 5.274,00 |
| 20.06.2024 | 15,65 | 15,72 | 15,55 | 15,69 | 0,65% | 9.824,00 |
| 19.06.2024 | 15,83 | 15,88 | 15,57 | 15,59 | -1,58% | 11.336,00 |
| 18.06.2024 | 16,06 | 16,06 | 15,84 | 15,84 | 0,38% | 12.245,00 |
| 17.06.2024 | 15,48 | 15,78 | 15,48 | 15,78 | 3,33% | 10.546,00 |
| 14.06.2024 | 15,55 | 15,55 | 15,08 | 15,27 | -2,37% | 8.520,00 |
| 13.06.2024 | 16,05 | 16,05 | 15,50 | 15,64 | -2,54% | 25.079,00 |
| 12.06.2024 | 15,84 | 16,16 | 15,84 | 16,05 | 1,43% | 14.767,00 |
| 11.06.2024 | 16,12 | 16,17 | 15,82 | 15,82 | -2,21% | 15.006,00 |
| 10.06.2024 | 16,34 | 16,34 | 16,14 | 16,18 | -1,04% | 3.936,00 |
| 07.06.2024 | 16,57 | 16,57 | 16,35 | 16,35 | 0,64% | 17.332,00 |
| 06.06.2024 | 16,11 | 16,30 | 16,11 | 16,25 | 0,42% | 917,00 |
| 05.06.2024 | 16,17 | 16,28 | 16,04 | 16,18 | 0,51% | 12.045,00 |
| 04.06.2024 | 16,45 | 16,45 | 16,07 | 16,10 | -2,48% | 4.532,00 |
| 03.06.2024 | 16,48 | 16,60 | 16,45 | 16,51 | 0,50% | 19.411,00 |
| 31.05.2024 | 16,49 | 16,51 | 16,43 | 16,43 | 0,59% | 1.470,00 |