18,250€
4,89%
Echtzeit-Aktienkurs ING Groep NV
Bid:
Ask:
Aktienkurse zur ING Groep NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 08.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 07.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 06.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 05.05.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 7,14% | - |
| 02.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 30.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 29.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 28.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 25.04.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 1,21% | - |
| 24.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 23.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 22.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 17.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 16.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 15.04.2025 | 15,80 | 16,60 | 15,80 | 16,30 | 2,52% | 20,00 |
| 14.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 11.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -10,47% | - |
| 10.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 16,22% | 1.000,00 |
| 09.04.2025 | 14,60 | 14,80 | 14,60 | 14,80 | -2,63% | - |
| 08.04.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -0,65% | 700,00 |
| 07.04.2025 | 14,90 | 15,30 | 14,90 | 15,30 | -3,16% | - |
| 04.04.2025 | 16,80 | 16,80 | 15,80 | 15,80 | -8,14% | 100,00 |
| 03.04.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -3,91% | 100,00 |
| 02.04.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 1,13% | - |
| 01.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 46,00 |
| 31.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 28.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 27.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 26.03.2025 | 18,50 | 19,10 | 18,40 | 19,10 | 4,95% | 2.000,00 |
| 25.03.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | - |
| 24.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 21.03.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,54% | 1.360,00 |
| 20.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 19.03.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 2,20% | - |
| 18.03.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -1,09% | - |
| 17.03.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 2,79% | - |
| 14.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 13.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 10.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 07.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 06.03.2025 | 17,70 | 18,90 | 17,70 | 18,90 | 9,88% | 2.824,00 |
| 05.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 04.03.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | - |
| 03.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 28.02.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 27.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 26.02.2025 | 16,30 | 17,20 | 16,30 | 17,20 | 6,83% | 100,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 21.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 20.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 19.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 18.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 17.02.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 50,00 |
| 14.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 13.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 12.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 11.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 10.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 07.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 06.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 05.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 04.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 03.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -6,67% | - |
| 31.01.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 4,43% | 150,00 |
| 30.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 29.01.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 1,91% | 70,00 |
| 28.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 27.01.2025 | 15,50 | 16,40 | 15,50 | 16,40 | 1,86% | 250,00 |
| 24.01.2025 | 15,70 | 16,10 | 15,60 | 16,10 | 4,55% | 380,00 |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 22.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 21.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 20.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 17.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 16.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.01.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 13.01.2025 | 14,80 | 15,40 | 14,80 | 15,40 | 4,05% | - |
| 10.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 09.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 08.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 07.01.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 06.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 03.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 02.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 30.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.12.2024 | 14,50 | 15,10 | 14,50 | 14,80 | 2,78% | 198,00 |
| 23.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 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% | - |