19,031€
-0,71%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,16 | 19,16 | 18,93 | 19,03 | -0,71% | 294,00 |
| 03.07.2025 | 18,99 | 19,24 | 18,89 | 19,17 | 0,95% | 4.853,00 |
| 02.07.2025 | 18,65 | 19,00 | 18,65 | 18,99 | 1,75% | 2.740,00 |
| 01.07.2025 | 18,57 | 18,73 | 18,45 | 18,66 | 0,50% | - |
| 30.06.2025 | 18,79 | 18,91 | 18,35 | 18,57 | -1,13% | - |
| 27.06.2025 | 18,39 | 18,83 | 18,39 | 18,78 | 2,10% | - |
| 26.06.2025 | 18,29 | 18,44 | 18,26 | 18,39 | 0,56% | - |
| 25.06.2025 | 18,40 | 18,50 | 18,19 | 18,29 | -0,61% | - |
| 24.06.2025 | 18,06 | 18,44 | 18,06 | 18,40 | 2,71% | 385,00 |
| 23.06.2025 | 17,80 | 17,92 | 17,62 | 17,92 | 1,08% | 1.502,00 |
| 20.06.2025 | 17,70 | 18,01 | 17,64 | 17,73 | 0,15% | 807,00 |
| 19.06.2025 | 18,09 | 18,09 | 17,53 | 17,70 | -2,27% | 66,00 |
| 18.06.2025 | 17,84 | 18,17 | 17,84 | 18,11 | 1,58% | 2.045,00 |
| 17.06.2025 | 17,88 | 17,93 | 17,81 | 17,83 | -1,52% | - |
| 16.06.2025 | 17,93 | 18,26 | 17,93 | 18,11 | 1,00% | 2.020,00 |
| 13.06.2025 | 18,12 | 18,16 | 17,83 | 17,93 | -1,96% | 4.097,00 |
| 12.06.2025 | 18,20 | 18,35 | 18,06 | 18,28 | 0,31% | 4.899,00 |
| 11.06.2025 | 18,49 | 18,58 | 18,22 | 18,23 | -1,46% | 33,00 |
| 10.06.2025 | 18,61 | 18,72 | 18,38 | 18,50 | -0,68% | 27,00 |
| 09.06.2025 | 18,60 | 18,66 | 18,47 | 18,63 | 0,12% | 26,00 |
| 06.06.2025 | 18,51 | 18,63 | 18,41 | 18,60 | 0,44% | 951,00 |
| 05.06.2025 | 18,49 | 18,54 | 18,20 | 18,52 | 0,18% | 4.881,00 |
| 04.06.2025 | 18,51 | 18,74 | 18,42 | 18,49 | -0,07% | 4.482,00 |
| 03.06.2025 | 18,68 | 18,69 | 18,30 | 18,50 | -1,07% | 6.331,00 |
| 02.06.2025 | 18,72 | 18,75 | 18,52 | 18,70 | -0,16% | 536,00 |
| 30.05.2025 | 18,65 | 18,79 | 18,59 | 18,73 | 0,43% | 2.940,00 |
| 29.05.2025 | 18,60 | 18,81 | 18,57 | 18,65 | 0,26% | 8,00 |
| 28.05.2025 | 18,81 | 18,87 | 18,53 | 18,60 | -1,11% | 7.755,00 |
| 27.05.2025 | 18,79 | 18,90 | 18,71 | 18,81 | 0,02% | 540,00 |
| 26.05.2025 | 18,55 | 18,95 | 18,54 | 18,81 | 1,64% | 4.592,00 |
| 23.05.2025 | 18,96 | 19,16 | 18,15 | 18,50 | -2,68% | 928,00 |
| 22.05.2025 | 18,87 | 19,15 | 18,83 | 19,01 | 0,54% | 464,00 |
| 21.05.2025 | 19,09 | 19,27 | 18,90 | 18,91 | -1,28% | 210,00 |
| 20.05.2025 | 19,00 | 19,31 | 18,96 | 19,16 | 0,55% | 2.895,00 |
| 19.05.2025 | 18,81 | 19,17 | 18,81 | 19,05 | 0,84% | 1.527,00 |
| 16.05.2025 | 18,78 | 18,99 | 18,78 | 18,90 | 0,55% | 1.300,00 |
| 15.05.2025 | 18,87 | 18,93 | 18,75 | 18,79 | -0,50% | 1.459,00 |
| 14.05.2025 | 18,61 | 18,89 | 18,52 | 18,89 | 1,47% | 15,00 |
| 13.05.2025 | 18,57 | 18,74 | 18,49 | 18,61 | -0,06% | 816,00 |
| 12.05.2025 | 18,17 | 18,76 | 18,17 | 18,62 | 2,21% | 6.783,00 |
| 09.05.2025 | 17,96 | 18,25 | 17,95 | 18,22 | 1,45% | 4.221,00 |
| 08.05.2025 | 17,71 | 18,20 | 17,71 | 17,96 | 1,40% | 1.102,00 |
| 07.05.2025 | 17,80 | 17,90 | 17,64 | 17,71 | -0,48% | 3.856,00 |
| 06.05.2025 | 18,12 | 18,23 | 17,71 | 17,80 | -1,76% | 3.929,00 |
| 05.05.2025 | 18,24 | 18,25 | 17,99 | 18,11 | -0,70% | 2.183,00 |
| 02.05.2025 | 17,08 | 18,31 | 17,08 | 18,24 | 6,78% | 13.485,00 |
| 30.04.2025 | 17,25 | 17,42 | 16,83 | 17,08 | -1,03% | 3.007,00 |
| 29.04.2025 | 17,05 | 17,41 | 17,03 | 17,26 | 1,26% | 1.950,00 |
| 28.04.2025 | 16,94 | 17,14 | 16,75 | 17,05 | 0,63% | 1.322,00 |
| 25.04.2025 | 16,74 | 16,94 | 16,68 | 16,94 | 1,24% | 1.273,00 |
| 24.04.2025 | 17,46 | 17,46 | 16,53 | 16,73 | -4,16% | 8.194,00 |
| 23.04.2025 | 16,79 | 17,58 | 16,79 | 17,46 | 3,92% | 2.454,00 |
| 22.04.2025 | 16,44 | 16,85 | 16,40 | 16,80 | 1,86% | 4.119,00 |
| 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 |