16,502€
0,66%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 16,39 | 16,66 | 16,36 | 16,49 | 0,61% | 1.117,00 |
| 16.04.2025 | 16,50 | 16,56 | 16,31 | 16,39 | -0,90% | 1.310,00 |
| 15.04.2025 | 16,16 | 16,65 | 16,14 | 16,54 | 2,43% | 4.392,00 |
| 14.04.2025 | 16,11 | 16,44 | 16,05 | 16,15 | 0,33% | 8.684,00 |
| 11.04.2025 | 15,71 | 16,16 | 15,49 | 16,10 | 2,49% | 492,00 |
| 10.04.2025 | 16,58 | 17,08 | 15,33 | 15,71 | -5,33% | 1.455,00 |
| 09.04.2025 | 15,11 | 16,66 | 14,96 | 16,59 | 9,66% | 5.407,00 |
| 08.04.2025 | 15,54 | 16,20 | 15,00 | 15,13 | -2,67% | 5.921,00 |
| 07.04.2025 | 15,62 | 15,99 | 14,34 | 15,54 | -2,14% | 12.568,00 |
| 04.04.2025 | 17,23 | 17,23 | 15,62 | 15,88 | -7,80% | 14.959,00 |
| 03.04.2025 | 18,01 | 18,04 | 17,10 | 17,23 | -5,48% | 4.872,00 |
| 02.04.2025 | 18,21 | 18,25 | 17,95 | 18,23 | 0,05% | 1.280,00 |
| 01.04.2025 | 18,17 | 18,28 | 17,97 | 18,22 | 0,25% | 650,00 |
| 31.03.2025 | 18,26 | 18,33 | 17,75 | 18,17 | -0,85% | 4.110,00 |
| 28.03.2025 | 18,30 | 18,68 | 18,17 | 18,33 | -1,95% | 1.136,00 |
| 27.03.2025 | 18,61 | 18,98 | 18,51 | 18,69 | 0,31% | 59,00 |
| 26.03.2025 | 18,85 | 18,94 | 18,61 | 18,63 | -1,16% | 1.041,00 |
| 25.03.2025 | 18,35 | 18,87 | 18,31 | 18,85 | 2,76% | 160,00 |
| 24.03.2025 | 18,41 | 18,61 | 18,30 | 18,35 | -0,30% | 1.318,00 |
| 21.03.2025 | 18,46 | 18,46 | 17,96 | 18,40 | -0,54% | 4.071,00 |
| 20.03.2025 | 18,86 | 18,88 | 18,25 | 18,50 | -1,89% | 1.367,00 |
| 19.03.2025 | 18,73 | 18,89 | 18,59 | 18,86 | 0,70% | 490,00 |
| 18.03.2025 | 18,49 | 18,75 | 18,47 | 18,73 | 1,29% | 806,00 |
| 17.03.2025 | 18,66 | 18,68 | 18,44 | 18,49 | -1,06% | 115,00 |
| 14.03.2025 | 18,28 | 18,70 | 18,11 | 18,69 | 2,58% | 268,00 |
| 13.03.2025 | 18,39 | 18,44 | 18,18 | 18,22 | -1,10% | 1.802,00 |
| 12.03.2025 | 18,27 | 18,55 | 18,13 | 18,42 | 1,10% | 1.456,00 |
| 11.03.2025 | 18,34 | 18,52 | 17,85 | 18,22 | -0,51% | 9.050,00 |
| 10.03.2025 | 19,09 | 19,15 | 18,22 | 18,31 | -4,12% | 1.295,00 |
| 07.03.2025 | 18,52 | 19,11 | 18,37 | 19,10 | 2,98% | 6.996,00 |
| 06.03.2025 | 18,02 | 18,81 | 17,75 | 18,55 | 2,92% | 4.392,00 |
| 05.03.2025 | 17,45 | 18,03 | 17,43 | 18,02 | 3,44% | 5.578,00 |
| 04.03.2025 | 17,50 | 17,59 | 17,12 | 17,42 | -0,46% | 3.084,00 |
| 03.03.2025 | 17,19 | 17,90 | 17,10 | 17,50 | 2,15% | 9.044,00 |
| 28.02.2025 | 16,94 | 17,15 | 16,87 | 17,13 | 0,84% | 3.754,00 |
| 27.02.2025 | 16,81 | 17,10 | 16,81 | 16,99 | 1,06% | 4.835,00 |
| 26.02.2025 | 16,68 | 16,98 | 16,64 | 16,81 | 0,92% | 1.478,00 |
| 25.02.2025 | 16,51 | 16,83 | 16,40 | 16,66 | 1,26% | 1.370,00 |
| 24.02.2025 | 16,49 | 16,80 | 16,36 | 16,45 | 0,50% | 1.820,00 |
| 21.02.2025 | 16,45 | 16,60 | 16,36 | 16,37 | -0,41% | 1.770,00 |
| 20.02.2025 | 16,34 | 16,56 | 16,34 | 16,43 | 0,55% | 340,00 |
| 19.02.2025 | 16,70 | 16,80 | 16,30 | 16,34 | -2,13% | 2.660,00 |
| 18.02.2025 | 16,36 | 16,74 | 16,33 | 16,70 | 2,11% | 6.844,00 |
| 17.02.2025 | 16,36 | 16,62 | 16,31 | 16,36 | -0,14% | 4.271,00 |
| 14.02.2025 | 16,13 | 16,45 | 16,02 | 16,38 | 1,55% | 4.078,00 |
| 13.02.2025 | 16,24 | 16,32 | 16,02 | 16,13 | -0,40% | 2.760,00 |
| 12.02.2025 | 16,05 | 16,27 | 16,00 | 16,19 | 0,88% | 6.050,00 |
| 11.02.2025 | 15,83 | 16,10 | 15,82 | 16,05 | 1,37% | 9.161,00 |
| 10.02.2025 | 15,95 | 16,04 | 15,76 | 15,84 | -0,36% | 663,00 |
| 07.02.2025 | 15,80 | 16,12 | 15,73 | 15,89 | 0,55% | 953,00 |
| 06.02.2025 | 16,03 | 16,04 | 15,30 | 15,81 | -1,43% | 9.564,00 |
| 05.02.2025 | 16,06 | 16,18 | 15,89 | 16,03 | -0,17% | 170,00 |
| 04.02.2025 | 15,81 | 16,09 | 15,79 | 16,06 | 1,59% | 3.638,00 |
| 03.02.2025 | 15,86 | 15,89 | 15,67 | 15,81 | -1,34% | 1.372,00 |
| 31.01.2025 | 16,15 | 16,25 | 16,00 | 16,02 | -0,82% | 2.125,00 |
| 30.01.2025 | 16,14 | 16,25 | 16,06 | 16,16 | 0,17% | 3.525,00 |
| 29.01.2025 | 15,98 | 16,21 | 15,90 | 16,13 | 0,89% | 1.367,00 |
| 28.01.2025 | 16,00 | 16,11 | 15,88 | 15,99 | -0,22% | 250,00 |
| 27.01.2025 | 15,93 | 16,11 | 15,82 | 16,02 | -0,01% | 4.742,00 |
| 24.01.2025 | 16,06 | 16,18 | 15,98 | 16,02 | -0,27% | 3.729,00 |
| 23.01.2025 | 15,73 | 16,09 | 15,73 | 16,07 | 2,09% | 3.260,00 |
| 22.01.2025 | 16,04 | 16,05 | 15,71 | 15,74 | -1,86% | 5.500,00 |
| 21.01.2025 | 16,04 | 16,10 | 15,97 | 16,04 | -0,04% | 469,00 |
| 20.01.2025 | 15,87 | 16,14 | 15,87 | 16,04 | 1,08% | 1.644,00 |
| 17.01.2025 | 15,99 | 16,06 | 15,78 | 15,87 | -0,75% | 3.121,00 |
| 16.01.2025 | 15,82 | 16,07 | 15,80 | 15,99 | 1,05% | 2.694,00 |
| 15.01.2025 | 15,72 | 15,90 | 15,60 | 15,82 | 0,66% | 9.476,00 |
| 14.01.2025 | 15,65 | 15,83 | 15,56 | 15,72 | 0,63% | 3.112,00 |
| 13.01.2025 | 15,04 | 15,64 | 15,00 | 15,62 | 3,85% | 496,00 |
| 10.01.2025 | 15,18 | 15,24 | 15,02 | 15,04 | -0,90% | 513,00 |
| 09.01.2025 | 15,15 | 15,22 | 14,89 | 15,18 | 0,20% | 1.361,00 |
| 08.01.2025 | 15,33 | 15,35 | 14,98 | 15,15 | -1,21% | 17.326,00 |
| 07.01.2025 | 15,26 | 15,42 | 15,16 | 15,33 | 0,47% | 8.270,00 |
| 06.01.2025 | 15,22 | 15,38 | 15,07 | 15,26 | 0,49% | 4.249,00 |
| 03.01.2025 | 15,12 | 15,29 | 15,06 | 15,19 | 0,45% | 3.006,00 |
| 02.01.2025 | 15,07 | 15,24 | 14,82 | 15,12 | 0,29% | 2.151,00 |
| 30.12.2024 | 15,00 | 15,17 | 14,94 | 15,08 | 0,85% | 523,00 |
| 27.12.2024 | 14,83 | 15,02 | 14,82 | 14,95 | 0,84% | 2.160,00 |
| 23.12.2024 | 14,80 | 14,90 | 14,67 | 14,83 | 0,32% | 2.461,00 |
| 20.12.2024 | 14,89 | 14,96 | 14,59 | 14,78 | -0,73% | 1.200,00 |
| 19.12.2024 | 14,65 | 14,99 | 14,61 | 14,89 | 1,65% | 1.943,00 |
| 18.12.2024 | 14,66 | 14,88 | 14,62 | 14,65 | -0,12% | 333,00 |
| 17.12.2024 | 14,77 | 14,83 | 14,63 | 14,66 | -0,75% | 4.156,00 |
| 16.12.2024 | 14,85 | 14,89 | 14,70 | 14,77 | -0,46% | 5.314,00 |
| 13.12.2024 | 14,66 | 14,87 | 14,66 | 14,84 | 1,23% | 220,00 |
| 12.12.2024 | 15,09 | 15,13 | 14,58 | 14,66 | -2,83% | 2.056,00 |
| 11.12.2024 | 15,13 | 15,25 | 14,98 | 15,09 | -0,26% | 2.017,00 |
| 10.12.2024 | 15,13 | 15,22 | 15,08 | 15,13 | -0,05% | 100,00 |
| 09.12.2024 | 15,05 | 15,21 | 15,01 | 15,13 | 0,61% | 2.104,00 |
| 06.12.2024 | 15,16 | 15,22 | 15,01 | 15,04 | -0,75% | 1.204,00 |
| 05.12.2024 | 14,79 | 15,26 | 14,65 | 15,16 | 2,51% | 1.831,00 |
| 04.12.2024 | 14,66 | 14,81 | 14,56 | 14,79 | 0,78% | 926,00 |
| 03.12.2024 | 14,57 | 14,79 | 14,55 | 14,67 | 0,71% | 1.095,00 |
| 02.12.2024 | 14,63 | 14,76 | 14,48 | 14,57 | -0,92% | 3.260,00 |
| 29.11.2024 | 14,64 | 14,72 | 14,54 | 14,70 | 0,46% | 330,00 |
| 28.11.2024 | 14,50 | 14,80 | 14,48 | 14,64 | 1,01% | 1.685,00 |
| 27.11.2024 | 14,37 | 14,52 | 14,23 | 14,49 | 0,85% | 3.279,00 |
| 26.11.2024 | 14,62 | 14,64 | 14,36 | 14,37 | -1,64% | 465,00 |
| 25.11.2024 | 14,75 | 14,78 | 14,44 | 14,61 | -1,00% | 5.518,00 |
| 22.11.2024 | 14,95 | 15,01 | 14,49 | 14,75 | -1,33% | 6.577,00 |