15,225€
0,80%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 15,10 | 15,30 | 14,95 | 15,23 | 0,80% | 3.814,00 |
18.04.2024 | 14,91 | 15,26 | 14,91 | 15,10 | 1,31% | 760,00 |
17.04.2024 | 14,76 | 15,12 | 14,69 | 14,91 | 1,00% | 1.273,00 |
16.04.2024 | 14,95 | 14,95 | 14,66 | 14,76 | -1,23% | 3.220,00 |
15.04.2024 | 14,81 | 15,21 | 14,81 | 14,95 | 0,93% | 13.015,00 |
12.04.2024 | 15,51 | 15,51 | 14,78 | 14,81 | -4,52% | 12.822,00 |
11.04.2024 | 15,71 | 15,86 | 15,35 | 15,51 | -1,21% | 6.809,00 |
10.04.2024 | 15,66 | 15,99 | 15,62 | 15,70 | 0,21% | 2.906,00 |
09.04.2024 | 15,71 | 15,84 | 15,60 | 15,67 | -0,25% | 2.277,00 |
08.04.2024 | 15,53 | 15,82 | 15,42 | 15,71 | 1,13% | 8.045,00 |
05.04.2024 | 15,44 | 15,63 | 15,37 | 15,53 | 0,56% | 6.125,00 |
04.04.2024 | 15,48 | 15,73 | 15,41 | 15,44 | -0,28% | 5.716,00 |
03.04.2024 | 15,26 | 15,53 | 15,25 | 15,49 | 1,23% | 4.907,00 |
02.04.2024 | 15,22 | 15,39 | 15,13 | 15,30 | 0,52% | 3.392,00 |
28.03.2024 | 14,97 | 15,28 | 14,87 | 15,22 | 1,60% | 5.798,00 |
27.03.2024 | 14,85 | 15,05 | 14,85 | 14,98 | 0,87% | 2.155,00 |
26.03.2024 | 14,65 | 14,98 | 14,63 | 14,85 | 1,39% | 1.988,00 |
25.03.2024 | 14,62 | 14,74 | 14,58 | 14,65 | 0,19% | 1.039,00 |
22.03.2024 | 14,54 | 14,75 | 14,53 | 14,62 | 0,59% | 4.382,00 |
21.03.2024 | 14,51 | 14,55 | 14,39 | 14,54 | 0,57% | 2.455,00 |
20.03.2024 | 14,51 | 14,52 | 14,31 | 14,45 | -0,39% | 3.294,00 |
19.03.2024 | 14,27 | 14,55 | 14,26 | 14,51 | 1,67% | 5.702,00 |
18.03.2024 | 14,02 | 14,30 | 13,98 | 14,27 | 1,86% | 9.738,00 |
15.03.2024 | 13,99 | 14,19 | 13,96 | 14,01 | 0,14% | 3.911,00 |
14.03.2024 | 14,03 | 14,15 | 13,82 | 13,99 | -0,26% | 3.786,00 |
13.03.2024 | 14,06 | 14,24 | 14,02 | 14,03 | -0,34% | 6.504,00 |
12.03.2024 | 13,71 | 14,13 | 13,67 | 14,07 | 2,63% | 13.193,00 |
11.03.2024 | 13,44 | 13,75 | 13,42 | 13,71 | 1,92% | 7.987,00 |
08.03.2024 | 13,32 | 13,55 | 13,30 | 13,46 | 1,05% | 6.978,00 |
07.03.2024 | 13,18 | 13,36 | 13,09 | 13,32 | 0,98% | 8.618,00 |
06.03.2024 | 13,13 | 13,31 | 13,11 | 13,19 | 0,40% | 3.340,00 |
05.03.2024 | 12,96 | 13,16 | 12,93 | 13,13 | 1,23% | 2.504,00 |
04.03.2024 | 12,74 | 13,04 | 12,71 | 12,97 | 1,76% | 10.348,00 |
01.03.2024 | 12,69 | 12,85 | 12,66 | 12,75 | 0,51% | 3.030,00 |
29.02.2024 | 12,68 | 12,77 | 12,63 | 12,69 | 0,12% | 9.532,00 |
28.02.2024 | 12,68 | 12,82 | 12,64 | 12,67 | -0,15% | 6.247,00 |
27.02.2024 | 12,59 | 12,71 | 12,48 | 12,69 | 0,75% | 2.584,00 |
26.02.2024 | 12,69 | 12,72 | 12,57 | 12,59 | -0,74% | 3.166,00 |
23.02.2024 | 12,69 | 12,73 | 12,60 | 12,69 | 0,02% | 4.959,00 |
22.02.2024 | 12,62 | 12,79 | 12,59 | 12,69 | 0,44% | 16.979,00 |
21.02.2024 | 12,66 | 12,73 | 12,56 | 12,63 | -0,21% | 18.485,00 |
20.02.2024 | 12,44 | 12,70 | 12,42 | 12,66 | 1,77% | 1.158,00 |
19.02.2024 | 12,38 | 12,47 | 12,33 | 12,44 | 0,49% | 2.100,00 |
16.02.2024 | 12,41 | 12,47 | 12,37 | 12,38 | -0,35% | 6.345,00 |
15.02.2024 | 12,30 | 12,48 | 12,29 | 12,42 | 0,93% | 5.046,00 |
14.02.2024 | 12,20 | 12,34 | 12,20 | 12,31 | 0,83% | 4.228,00 |
13.02.2024 | 12,29 | 12,36 | 12,13 | 12,20 | -0,65% | 16.008,00 |
12.02.2024 | 12,08 | 12,32 | 12,08 | 12,28 | 1,66% | 11.482,00 |
09.02.2024 | 12,03 | 12,09 | 11,95 | 12,08 | 0,47% | 2.618,00 |
08.02.2024 | 12,00 | 12,11 | 11,92 | 12,03 | 0,19% | 29.502,00 |
07.02.2024 | 12,14 | 12,18 | 11,90 | 12,00 | -1,15% | 9.950,00 |
06.02.2024 | 12,13 | 12,23 | 12,10 | 12,14 | 0,20% | 6.785,00 |
05.02.2024 | 12,26 | 12,27 | 12,03 | 12,12 | -1,03% | 32.434,00 |
02.02.2024 | 12,34 | 12,44 | 12,19 | 12,25 | -1,00% | 18.758,00 |
01.02.2024 | 13,18 | 13,20 | 11,92 | 12,37 | -6,15% | 74.052,00 |
31.01.2024 | 13,14 | 13,37 | 13,13 | 13,18 | 0,63% | 9.960,00 |
30.01.2024 | 13,16 | 13,17 | 13,03 | 13,10 | -0,48% | 8.617,00 |
29.01.2024 | 13,13 | 13,19 | 13,06 | 13,16 | 0,17% | 7.587,00 |
26.01.2024 | 13,09 | 13,16 | 13,02 | 13,14 | 0,39% | 14.879,00 |
25.01.2024 | 13,02 | 13,09 | 12,94 | 13,09 | 0,40% | 4.460,00 |
24.01.2024 | 12,91 | 13,08 | 12,90 | 13,04 | 0,96% | 3.049,00 |
23.01.2024 | 12,91 | 12,97 | 12,83 | 12,91 | 0,02% | 2.180,00 |
22.01.2024 | 12,85 | 12,98 | 12,83 | 12,91 | 0,62% | 6.639,00 |
19.01.2024 | 12,79 | 12,84 | 12,71 | 12,83 | 0,23% | 2.589,00 |
18.01.2024 | 12,65 | 12,83 | 12,61 | 12,80 | 1,21% | 6.060,00 |
17.01.2024 | 12,69 | 12,73 | 12,49 | 12,65 | -0,35% | 17.470,00 |
16.01.2024 | 12,87 | 12,87 | 12,66 | 12,69 | -1,61% | 16.030,00 |
15.01.2024 | 12,90 | 12,99 | 12,80 | 12,90 | 0,02% | 1.404,00 |
12.01.2024 | 12,84 | 13,00 | 12,84 | 12,90 | 0,53% | 3.040,00 |
11.01.2024 | 12,96 | 13,07 | 12,81 | 12,83 | -1,08% | 16.705,00 |
10.01.2024 | 13,02 | 13,04 | 12,75 | 12,97 | -0,35% | 4.888,00 |
09.01.2024 | 13,28 | 13,30 | 13,00 | 13,02 | -2,05% | 9.949,00 |
08.01.2024 | 13,30 | 13,32 | 13,13 | 13,29 | -0,11% | 2.795,00 |
05.01.2024 | 13,22 | 13,36 | 13,11 | 13,30 | 0,64% | 2.112,00 |
04.01.2024 | 13,41 | 13,43 | 12,85 | 13,22 | -1,51% | 13.267,00 |
03.01.2024 | 13,45 | 13,53 | 13,28 | 13,42 | -0,36% | 6.568,00 |
02.01.2024 | 13,53 | 13,65 | 13,34 | 13,47 | -0,41% | 19.021,00 |
29.12.2023 | 13,53 | 13,58 | 13,52 | 13,53 | -0,10% | 2.363,00 |
28.12.2023 | 13,65 | 13,68 | 13,49 | 13,54 | -0,69% | 200,00 |
27.12.2023 | 13,63 | 13,76 | 13,54 | 13,63 | 0,25% | 1.471,00 |
22.12.2023 | 13,57 | 13,70 | 13,51 | 13,60 | 0,18% | 34.963,00 |
21.12.2023 | 13,49 | 13,61 | 13,49 | 13,58 | 0,56% | 8.370,00 |
20.12.2023 | 13,68 | 13,82 | 13,50 | 13,50 | -1,28% | 4.661,00 |
19.12.2023 | 13,72 | 13,77 | 13,65 | 13,68 | -0,27% | 11.184,00 |
18.12.2023 | 13,70 | 13,79 | 13,63 | 13,71 | 0,11% | 9.195,00 |
15.12.2023 | 13,65 | 13,83 | 13,57 | 13,70 | 0,54% | 5.963,00 |
14.12.2023 | 13,69 | 13,76 | 13,53 | 13,62 | -0,47% | 17.325,00 |
13.12.2023 | 13,60 | 13,70 | 13,48 | 13,69 | 0,61% | 3.260,00 |
12.12.2023 | 13,49 | 13,66 | 13,49 | 13,61 | 0,89% | 4.489,00 |
11.12.2023 | 13,51 | 13,58 | 13,45 | 13,49 | -0,14% | 7.320,00 |
08.12.2023 | 13,32 | 13,57 | 13,26 | 13,50 | 1,40% | 20.154,00 |
07.12.2023 | 13,15 | 13,33 | 13,11 | 13,32 | 1,16% | 1.968,00 |
06.12.2023 | 13,01 | 13,34 | 13,01 | 13,16 | 1,17% | 5.835,00 |
05.12.2023 | 12,98 | 13,08 | 12,90 | 13,01 | 0,33% | 6.264,00 |
04.12.2023 | 12,92 | 12,99 | 12,85 | 12,97 | 0,26% | 11.892,00 |
01.12.2023 | 12,93 | 12,96 | 12,84 | 12,94 | 0,20% | 2.307,00 |
30.11.2023 | 12,80 | 12,92 | 12,76 | 12,91 | 1,00% | 4.320,00 |
29.11.2023 | 12,61 | 12,84 | 12,61 | 12,78 | 1,34% | 120,00 |
28.11.2023 | 12,70 | 12,72 | 12,58 | 12,61 | -0,71% | 1.285,00 |
27.11.2023 | 12,73 | 12,73 | 12,63 | 12,70 | -0,19% | 1.799,00 |