17,097€
1,11%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2024 | 16,12 | 16,35 | 16,12 | 16,33 | 1,27% | 3.219,00 |
| 29.05.2024 | 16,24 | 16,27 | 16,10 | 16,13 | -1,03% | 7.706,00 |
| 28.05.2024 | 16,22 | 16,41 | 16,22 | 16,29 | 0,51% | 5.339,00 |
| 27.05.2024 | 16,32 | 16,32 | 16,16 | 16,21 | -0,54% | 9.096,00 |
| 24.05.2024 | 16,34 | 16,34 | 16,22 | 16,30 | -0,09% | 13.570,00 |
| 23.05.2024 | 16,50 | 16,50 | 16,31 | 16,31 | -0,83% | 13.815,00 |
| 22.05.2024 | 16,49 | 16,56 | 16,45 | 16,45 | -0,70% | 7.644,00 |
| 21.05.2024 | 16,52 | 16,59 | 16,52 | 16,57 | -0,01% | 10.871,00 |
| 20.05.2024 | 16,50 | 16,62 | 16,50 | 16,57 | 1,33% | 1.624,00 |
| 17.05.2024 | 16,14 | 16,60 | 16,14 | 16,35 | 1,08% | 23.030,00 |
| 16.05.2024 | 16,15 | 16,18 | 16,08 | 16,18 | -0,19% | 5.615,00 |
| 15.05.2024 | 16,41 | 16,41 | 16,21 | 16,21 | -1,21% | 7.175,00 |
| 14.05.2024 | 16,14 | 16,42 | 16,08 | 16,40 | 0,95% | 11.998,00 |
| 13.05.2024 | 16,01 | 16,25 | 16,01 | 16,25 | 1,73% | 14.842,00 |
| 10.05.2024 | 16,02 | 16,08 | 15,97 | 15,97 | -0,57% | 8.163,00 |
| 09.05.2024 | 15,97 | 16,07 | 15,97 | 16,07 | 0,20% | 800,00 |
| 08.05.2024 | 16,03 | 16,13 | 15,99 | 16,03 | -0,11% | 7.516,00 |
| 07.05.2024 | 16,04 | 16,17 | 15,96 | 16,05 | 0,16% | 8.793,00 |
| 06.05.2024 | 15,91 | 16,08 | 15,79 | 16,03 | 0,79% | 11.512,00 |
| 03.05.2024 | 15,80 | 16,10 | 15,80 | 15,90 | 0,44% | 5.691,00 |
| 02.05.2024 | 14,95 | 16,00 | 14,95 | 15,83 | 6,41% | 19.191,00 |
| 30.04.2024 | 14,80 | 14,88 | 14,80 | 14,88 | 0,32% | 3.846,00 |
| 29.04.2024 | 14,95 | 15,04 | 14,83 | 14,83 | -0,48% | 12.199,00 |
| 26.04.2024 | 14,74 | 14,90 | 14,73 | 14,90 | 2,28% | 6.007,00 |
| 25.04.2024 | 14,74 | 14,77 | 14,57 | 14,57 | -0,78% | 18.499,00 |
| 24.04.2024 | 15,04 | 15,06 | 14,66 | 14,68 | -6,07% | 15.991,00 |
| 23.04.2024 | 15,39 | 15,68 | 15,39 | 15,63 | 1,74% | 15.013,00 |
| 22.04.2024 | 15,35 | 15,39 | 15,13 | 15,36 | 1,05% | 8.787,00 |
| 19.04.2024 | 15,08 | 15,20 | 15,00 | 15,20 | 0,04% | 10.408,00 |
| 18.04.2024 | 15,02 | 15,20 | 14,93 | 15,20 | 1,33% | 20.676,00 |
| 17.04.2024 | 14,66 | 15,07 | 14,66 | 15,00 | 1,54% | 9.422,00 |
| 16.04.2024 | 14,84 | 14,87 | 14,68 | 14,77 | -1,40% | 16.356,00 |
| 15.04.2024 | 14,85 | 15,20 | 14,85 | 14,98 | 0,85% | 19.721,00 |
| 12.04.2024 | 15,20 | 15,27 | 14,85 | 14,85 | -3,86% | 12.861,00 |
| 11.04.2024 | 15,69 | 15,85 | 15,37 | 15,45 | -1,39% | 17.290,00 |
| 10.04.2024 | 15,65 | 15,99 | 15,60 | 15,67 | 0,27% | 11.888,00 |
| 09.04.2024 | 15,68 | 15,81 | 15,62 | 15,62 | -0,33% | 18.516,00 |
| 08.04.2024 | 15,65 | 15,80 | 15,65 | 15,68 | 0,28% | 9.502,00 |
| 05.04.2024 | 15,34 | 15,63 | 15,34 | 15,63 | 0,85% | 14.840,00 |
| 04.04.2024 | 15,46 | 15,73 | 15,46 | 15,50 | -0,10% | 13.623,00 |
| 03.04.2024 | 15,23 | 15,52 | 15,23 | 15,52 | 1,50% | 36.369,00 |
| 02.04.2024 | 15,19 | 15,39 | 15,19 | 15,29 | 0,57% | 18.525,00 |
| 28.03.2024 | 14,94 | 15,26 | 14,92 | 15,20 | 2,01% | 24.374,00 |
| 27.03.2024 | 14,91 | 15,02 | 14,90 | 14,90 | 0,68% | 15.049,00 |
| 26.03.2024 | 14,61 | 14,98 | 14,61 | 14,80 | 0,54% | 18.799,00 |
| 25.03.2024 | 14,68 | 14,72 | 14,64 | 14,72 | 0,29% | 7.204,00 |
| 22.03.2024 | 14,61 | 14,73 | 14,61 | 14,68 | 1,07% | 5.807,00 |
| 21.03.2024 | 14,44 | 14,52 | 14,41 | 14,52 | 0,93% | 12.466,00 |
| 20.03.2024 | 14,51 | 14,51 | 14,38 | 14,39 | -0,50% | 3.958,00 |
| 19.03.2024 | 14,25 | 14,53 | 14,25 | 14,46 | 1,08% | 9.091,00 |
| 18.03.2024 | 13,97 | 14,31 | 13,97 | 14,31 | 1,79% | 12.300,00 |
| 15.03.2024 | 14,10 | 14,15 | 14,04 | 14,05 | 0,37% | 42.594,00 |
| 14.03.2024 | 14,00 | 14,14 | 13,96 | 14,00 | -0,26% | 10.814,00 |
| 13.03.2024 | 14,06 | 14,23 | 13,99 | 14,04 | -0,30% | 16.388,00 |
| 12.03.2024 | 13,67 | 14,09 | 13,67 | 14,08 | 2,74% | 11.155,00 |
| 11.03.2024 | 13,44 | 13,70 | 13,44 | 13,70 | 1,29% | 15.368,00 |
| 08.03.2024 | 13,27 | 13,54 | 13,27 | 13,53 | 1,76% | 17.981,00 |
| 07.03.2024 | 13,11 | 13,34 | 13,11 | 13,30 | 1,89% | 5.208,00 |
| 06.03.2024 | 13,13 | 13,29 | 13,05 | 13,05 | 0,05% | 10.072,00 |