14,745€
-1,38%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,95 | 15,01 | 14,49 | 14,75 | -1,33% | 6.577,00 |
| 21.11.2024 | 14,96 | 15,08 | 14,73 | 14,95 | -0,07% | 1.635,00 |
| 20.11.2024 | 15,00 | 15,09 | 14,86 | 14,96 | -0,09% | 295,00 |
| 19.11.2024 | 15,02 | 15,25 | 14,71 | 14,98 | -0,27% | 1.634,00 |
| 18.11.2024 | 15,02 | 15,11 | 14,99 | 15,02 | -0,03% | 1.956,00 |
| 15.11.2024 | 14,73 | 15,03 | 14,73 | 15,02 | 1,79% | 320,00 |
| 14.11.2024 | 14,54 | 14,86 | 14,51 | 14,76 | 1,51% | 4.607,00 |
| 13.11.2024 | 14,88 | 14,93 | 14,48 | 14,54 | -2,31% | 4.642,00 |
| 12.11.2024 | 15,07 | 15,12 | 14,70 | 14,88 | -1,59% | 1.835,00 |
| 11.11.2024 | 14,99 | 15,18 | 14,93 | 15,12 | 0,91% | 4.354,00 |
| 08.11.2024 | 15,01 | 15,15 | 14,88 | 14,99 | -0,19% | 1.266,00 |
| 07.11.2024 | 15,25 | 15,38 | 14,94 | 15,01 | -1,65% | 1.298,00 |
| 06.11.2024 | 15,63 | 15,87 | 15,11 | 15,27 | -2,45% | 1.598,00 |
| 05.11.2024 | 15,85 | 15,93 | 15,61 | 15,65 | -1,32% | 1.450,00 |
| 04.11.2024 | 15,65 | 15,93 | 15,63 | 15,86 | 1,34% | 1.504,00 |
| 01.11.2024 | 15,63 | 15,82 | 15,59 | 15,65 | 0,06% | 320,00 |
| 31.10.2024 | 15,68 | 15,87 | 15,00 | 15,64 | -0,23% | 7.968,00 |
| 30.10.2024 | 15,64 | 15,69 | 15,38 | 15,68 | 0,06% | 4.150,00 |
| 29.10.2024 | 15,80 | 15,96 | 15,55 | 15,67 | -0,84% | 2.800,00 |
| 28.10.2024 | 15,63 | 15,84 | 15,50 | 15,80 | 1,29% | 607,00 |
| 25.10.2024 | 15,57 | 15,79 | 15,49 | 15,60 | 0,16% | 366,00 |
| 24.10.2024 | 15,55 | 15,72 | 15,43 | 15,57 | 0,11% | 2.080,00 |
| 23.10.2024 | 15,66 | 15,73 | 15,52 | 15,56 | -0,61% | 1.119,00 |
| 22.10.2024 | 15,91 | 15,94 | 15,51 | 15,65 | -1,69% | 2.368,00 |
| 21.10.2024 | 16,01 | 16,05 | 15,87 | 15,92 | -0,54% | 4.100,00 |
| 18.10.2024 | 15,98 | 16,05 | 15,85 | 16,01 | 0,11% | - |
| 17.10.2024 | 15,88 | 16,13 | 15,86 | 15,99 | 0,72% | 674,00 |
| 16.10.2024 | 15,89 | 16,01 | 15,66 | 15,88 | -0,09% | - |
| 15.10.2024 | 15,93 | 16,04 | 15,82 | 15,89 | -0,22% | 3.400,00 |
| 14.10.2024 | 15,93 | 15,99 | 15,85 | 15,93 | 0,03% | 3.677,00 |
| 11.10.2024 | 15,78 | 15,95 | 15,72 | 15,92 | 0,87% | - |
| 10.10.2024 | 15,66 | 16,00 | 15,59 | 15,78 | 0,82% | 200,00 |
| 09.10.2024 | 16,05 | 16,05 | 15,42 | 15,66 | -2,38% | 25.847,00 |
| 08.10.2024 | 16,11 | 16,17 | 15,98 | 16,04 | -0,95% | 1.455,00 |
| 07.10.2024 | 16,07 | 16,20 | 15,93 | 16,19 | 0,76% | 353,00 |
| 04.10.2024 | 15,78 | 16,12 | 15,77 | 16,07 | 1,92% | 325,00 |
| 03.10.2024 | 15,95 | 15,95 | 15,68 | 15,77 | -1,17% | 1.160,00 |
| 02.10.2024 | 16,04 | 16,14 | 15,83 | 15,95 | -0,41% | 2.205,00 |
| 01.10.2024 | 16,34 | 16,42 | 15,83 | 16,02 | -1,93% | 1.845,00 |
| 30.09.2024 | 16,54 | 16,58 | 16,20 | 16,34 | -0,94% | 2.496,00 |
| 27.09.2024 | 16,58 | 16,72 | 16,45 | 16,49 | -0,54% | 850,00 |
| 26.09.2024 | 16,37 | 16,62 | 16,30 | 16,58 | 1,86% | 4.740,00 |
| 25.09.2024 | 16,52 | 16,52 | 16,22 | 16,28 | -1,46% | 1.100,00 |
| 24.09.2024 | 16,51 | 16,68 | 16,51 | 16,52 | 0,09% | 1.501,00 |
| 23.09.2024 | 16,76 | 16,80 | 16,31 | 16,50 | -1,54% | 1.080,00 |
| 20.09.2024 | 16,65 | 16,80 | 16,58 | 16,76 | 0,66% | 819,00 |
| 19.09.2024 | 16,54 | 16,72 | 16,51 | 16,65 | 0,66% | 2.430,00 |
| 18.09.2024 | 16,41 | 16,61 | 16,41 | 16,54 | 0,84% | 455,00 |
| 17.09.2024 | 16,43 | 16,54 | 16,33 | 16,41 | -0,07% | 1.280,00 |
| 16.09.2024 | 16,42 | 16,46 | 16,18 | 16,42 | -0,02% | 5.611,00 |
| 13.09.2024 | 16,26 | 16,53 | 16,15 | 16,42 | 0,97% | 4.873,00 |
| 12.09.2024 | 16,25 | 16,37 | 16,05 | 16,26 | 0,04% | 4.356,00 |
| 11.09.2024 | 16,06 | 16,27 | 15,92 | 16,26 | 1,26% | 9.819,00 |
| 10.09.2024 | 16,22 | 16,32 | 15,91 | 16,06 | -1,11% | 1.337,00 |
| 09.09.2024 | 16,05 | 16,27 | 15,97 | 16,24 | 1,49% | 3.750,00 |
| 06.09.2024 | 16,17 | 16,33 | 15,91 | 16,00 | -1,10% | 1.156,00 |
| 05.09.2024 | 16,06 | 16,36 | 15,92 | 16,17 | 0,64% | 135,00 |
| 04.09.2024 | 16,03 | 16,25 | 15,81 | 16,07 | -0,32% | 7.601,00 |
| 03.09.2024 | 16,46 | 16,50 | 16,10 | 16,12 | -2,07% | 1.850,00 |
| 02.09.2024 | 16,42 | 16,49 | 16,31 | 16,46 | 0,15% | 325,00 |
| 30.08.2024 | 16,33 | 16,48 | 16,32 | 16,44 | 0,78% | 2.363,00 |
| 29.08.2024 | 16,06 | 16,38 | 16,05 | 16,31 | 1,61% | 5.670,00 |
| 28.08.2024 | 16,34 | 16,39 | 16,02 | 16,05 | -1,77% | 1.350,00 |
| 27.08.2024 | 15,99 | 16,38 | 15,97 | 16,34 | 2,20% | 8.596,00 |
| 26.08.2024 | 15,95 | 16,07 | 15,93 | 15,99 | 0,14% | 4.195,00 |
| 23.08.2024 | 15,82 | 16,03 | 15,76 | 15,97 | 0,96% | 1.777,00 |
| 22.08.2024 | 15,81 | 15,89 | 15,70 | 15,82 | 0,06% | 1.262,00 |
| 21.08.2024 | 15,77 | 15,89 | 15,70 | 15,81 | 0,33% | 468,00 |
| 20.08.2024 | 15,96 | 15,98 | 15,70 | 15,75 | -1,16% | 2.620,00 |
| 19.08.2024 | 15,71 | 15,97 | 15,64 | 15,94 | 1,47% | 1.950,00 |
| 16.08.2024 | 15,78 | 15,80 | 15,64 | 15,71 | -0,34% | 1.506,00 |
| 15.08.2024 | 15,42 | 15,81 | 15,31 | 15,76 | 2,21% | 353,00 |
| 14.08.2024 | 15,36 | 15,65 | 15,30 | 15,42 | 0,40% | 204,00 |
| 13.08.2024 | 15,21 | 15,40 | 15,18 | 15,36 | 1,05% | 371,00 |
| 12.08.2024 | 15,28 | 15,33 | 15,16 | 15,20 | -0,44% | 768,00 |
| 09.08.2024 | 15,21 | 15,33 | 15,05 | 15,27 | 0,27% | 1.065,00 |
| 08.08.2024 | 15,13 | 15,33 | 14,83 | 15,22 | 0,84% | 830,00 |
| 07.08.2024 | 14,90 | 15,29 | 14,90 | 15,10 | 1,37% | 1.554,00 |
| 06.08.2024 | 14,90 | 15,54 | 14,62 | 14,89 | 0,16% | 3.721,00 |
| 05.08.2024 | 15,53 | 15,53 | 14,51 | 14,87 | -5,44% | 7.929,00 |
| 02.08.2024 | 16,00 | 16,17 | 15,61 | 15,72 | -2,19% | 5.977,00 |
| 01.08.2024 | 16,84 | 16,99 | 15,93 | 16,08 | -4,46% | 7.994,00 |
| 31.07.2024 | 16,77 | 16,98 | 16,66 | 16,83 | 0,41% | 2.176,00 |
| 30.07.2024 | 16,93 | 16,95 | 16,68 | 16,76 | -0,96% | 1.650,00 |
| 29.07.2024 | 17,12 | 17,23 | 16,74 | 16,92 | -1,01% | 484,00 |
| 26.07.2024 | 16,91 | 17,11 | 16,87 | 17,09 | 1,08% | 9.005,00 |
| 25.07.2024 | 16,99 | 16,99 | 16,62 | 16,91 | -0,59% | 3.030,00 |
| 24.07.2024 | 17,12 | 17,20 | 16,88 | 17,01 | -0,60% | 2.000,00 |
| 23.07.2024 | 17,12 | 17,24 | 17,04 | 17,11 | -0,02% | 1.545,00 |
| 22.07.2024 | 16,83 | 17,12 | 16,82 | 17,12 | 1,77% | 2.038,00 |
| 19.07.2024 | 17,01 | 17,03 | 16,77 | 16,82 | -1,12% | 1.650,00 |
| 18.07.2024 | 16,91 | 17,14 | 16,90 | 17,01 | 0,64% | 11.398,00 |
| 17.07.2024 | 16,74 | 17,02 | 16,64 | 16,90 | 1,05% | 1.024,00 |
| 16.07.2024 | 16,67 | 16,77 | 16,56 | 16,73 | 0,44% | 1.104,00 |
| 15.07.2024 | 16,75 | 16,86 | 16,57 | 16,65 | -0,47% | 2.603,00 |
| 12.07.2024 | 16,66 | 16,87 | 16,64 | 16,73 | 0,53% | 1.360,00 |
| 11.07.2024 | 16,68 | 16,85 | 16,63 | 16,64 | -0,15% | 772,00 |
| 10.07.2024 | 16,56 | 16,70 | 16,39 | 16,67 | 0,68% | 1.695,00 |
| 09.07.2024 | 16,59 | 16,70 | 16,42 | 16,56 | -0,14% | 1.150,00 |
| 08.07.2024 | 16,53 | 16,74 | 16,37 | 16,58 | 0,38% | 1.200,00 |