14,750€
4,61%
Echtzeit-Aktienkurs ING Groep N.V. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur ING Groep N.V. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 19.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 18.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 17.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 16.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 13.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 11.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 10.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 09.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 06.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 05.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 04.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 03.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 02.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 29.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 28.11.2024 | 14,20 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 27.11.2024 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | - |
| 26.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 25.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 22.11.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 0,34% | 400,00 |
| 21.11.2024 | 14,90 | 14,95 | 14,50 | 14,85 | 1,71% | - |
| 20.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 19.11.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 18.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.11.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 4,26% | - |
| 14.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 13.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 11.11.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 2,05% | 1,00 |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 07.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 06.11.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -2,58% | 1.000,00 |
| 05.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 04.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 01.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 31.10.2024 | 15,10 | 15,50 | 15,10 | 15,50 | 1,31% | 2.000,00 |
| 30.10.2024 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 29.10.2024 | 15,40 | 15,60 | 15,40 | 15,50 | -0,64% | - |
| 28.10.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 2,63% | - |
| 25.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 24.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 23.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -1,94% | - |
| 21.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 17.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 15.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 14.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 11.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 10.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 09.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 08.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 07.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 04.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 03.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 02.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 01.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 30.09.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 27.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 26.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 24.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 23.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 20.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 18.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 16.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 13.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 12.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 10.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 09.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 06.09.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 05.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 04.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 03.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 30.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 29.08.2024 | 15,70 | 16,30 | 15,70 | 16,30 | 1,88% | 532,00 |
| 28.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 27.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 26.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 23.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 22.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 20.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 19.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 16.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 15.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.08.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 13.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 09.08.2024 | 14,80 | 15,40 | 14,80 | 15,40 | 3,36% | 60,00 |
| 08.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 07.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 06.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 05.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -9,55% | 100,00 |