20,132$
1,78%
Echtzeit-Aktienkurs ING Groep N.V. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur ING Groep N.V. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,88 | 19,97 | 19,77 | 19,78 | -0,90% | 1.869.893,00 |
| 12.03.2025 | 20,06 | 20,12 | 19,93 | 19,96 | 0,40% | 2.772.180,00 |
| 11.03.2025 | 19,90 | 20,04 | 19,69 | 19,88 | -0,40% | 5.480.722,00 |
| 10.03.2025 | 19,96 | 20,19 | 19,78 | 19,96 | -3,76% | 5.463.740,00 |
| 07.03.2025 | 20,41 | 20,79 | 20,34 | 20,74 | 3,70% | 7.108.677,00 |
| 06.03.2025 | 20,06 | 20,32 | 19,89 | 20,00 | 2,77% | 6.235.918,00 |
| 05.03.2025 | 19,25 | 19,50 | 19,14 | 19,46 | 5,42% | 6.706.927,00 |
| 04.03.2025 | 18,16 | 18,65 | 17,94 | 18,46 | 0,44% | 7.134.449,00 |
| 03.03.2025 | 18,63 | 18,74 | 18,26 | 18,38 | 3,67% | 4.799.110,00 |
| 28.02.2025 | 17,69 | 17,81 | 17,57 | 17,73 | 0,23% | 3.430.091,00 |
| 27.02.2025 | 17,67 | 17,80 | 17,63 | 17,69 | 0,28% | 2.827.382,00 |
| 26.02.2025 | 17,56 | 17,80 | 17,53 | 17,64 | 0,86% | 2.824.697,00 |
| 25.02.2025 | 17,60 | 17,63 | 17,41 | 17,49 | 1,98% | 3.531.541,00 |
| 24.02.2025 | 17,21 | 17,29 | 17,08 | 17,15 | 0,18% | 2.665.306,00 |
| 21.02.2025 | 17,24 | 17,32 | 17,08 | 17,12 | -0,58% | 2.152.321,00 |
| 20.02.2025 | 17,21 | 17,28 | 17,11 | 17,22 | 1,12% | 2.682.623,00 |
| 19.02.2025 | 17,14 | 17,16 | 16,97 | 17,03 | -2,29% | 2.751.502,00 |
| 18.02.2025 | 17,34 | 17,47 | 17,31 | 17,43 | 1,29% | 3.109.596,00 |
| 17.02.2025 | 17,26 | 17,26 | 17,20 | 17,21 | 0,57% | - |
| 14.02.2025 | 17,15 | 17,25 | 17,10 | 17,11 | 1,72% | 2.622.010,00 |
| 13.02.2025 | 16,76 | 16,89 | 16,70 | 16,82 | -0,12% | 2.662.884,00 |
| 12.02.2025 | 16,75 | 16,91 | 16,71 | 16,84 | 1,45% | 2.564.066,00 |
| 11.02.2025 | 16,49 | 16,63 | 16,44 | 16,60 | 1,72% | 2.117.608,00 |
| 10.02.2025 | 16,30 | 16,36 | 16,27 | 16,32 | -0,61% | 1.929.638,00 |
| 07.02.2025 | 16,55 | 16,61 | 16,40 | 16,42 | -0,30% | 2.165.233,00 |
| 06.02.2025 | 16,32 | 16,51 | 16,22 | 16,47 | -0,96% | 4.087.675,00 |
| 05.02.2025 | 16,65 | 16,67 | 16,55 | 16,63 | -0,12% | 1.935.123,00 |
| 04.02.2025 | 16,53 | 16,69 | 16,51 | 16,65 | 2,46% | 1.974.984,00 |
| 03.02.2025 | 16,11 | 16,36 | 16,04 | 16,25 | -1,93% | 3.876.415,00 |
| 31.01.2025 | 16,69 | 16,76 | 16,54 | 16,57 | -1,31% | 2.569.888,00 |
| 30.01.2025 | 16,85 | 16,89 | 16,68 | 16,79 | 0,30% | 2.301.957,00 |
| 29.01.2025 | 16,69 | 16,89 | 16,67 | 16,74 | 0,36% | 2.970.601,00 |
| 28.01.2025 | 16,71 | 16,75 | 16,60 | 16,68 | -0,95% | 2.561.963,00 |
| 27.01.2025 | 16,84 | 16,91 | 16,75 | 16,84 | 0,54% | 2.351.994,00 |
| 24.01.2025 | 16,76 | 16,84 | 16,75 | 16,75 | 0,12% | 1.817.861,00 |
| 23.01.2025 | 16,58 | 16,79 | 16,57 | 16,73 | 2,26% | 2.334.532,00 |
| 22.01.2025 | 16,44 | 16,45 | 16,35 | 16,36 | -2,21% | 2.492.681,00 |
| 21.01.2025 | 16,63 | 16,74 | 16,59 | 16,73 | 2,58% | 2.498.575,00 |
| 17.01.2025 | 16,34 | 16,48 | 16,27 | 16,31 | -0,85% | 2.804.922,00 |
| 16.01.2025 | 16,39 | 16,49 | 16,33 | 16,45 | 0,80% | 2.789.928,00 |
| 15.01.2025 | 16,30 | 16,34 | 16,20 | 16,32 | 1,24% | 3.141.042,00 |
| 14.01.2025 | 16,00 | 16,13 | 15,94 | 16,12 | 1,38% | 1.999.550,00 |
| 13.01.2025 | 15,73 | 15,90 | 15,71 | 15,90 | 2,25% | 2.976.988,00 |
| 10.01.2025 | 15,73 | 15,79 | 15,53 | 15,55 | -1,46% | 2.636.720,00 |
| 08.01.2025 | 15,64 | 15,80 | 15,59 | 15,78 | -0,63% | 2.905.412,00 |
| 07.01.2025 | 15,98 | 15,98 | 15,82 | 15,88 | 0,38% | 3.328.353,00 |
| 06.01.2025 | 15,79 | 16,00 | 15,78 | 15,82 | 1,09% | 3.057.155,00 |
| 03.01.2025 | 15,58 | 15,65 | 15,48 | 15,65 | 0,90% | 1.692.795,00 |
| 02.01.2025 | 15,57 | 15,61 | 15,47 | 15,51 | -1,02% | 2.385.276,00 |
| 31.12.2024 | 15,69 | 15,77 | 15,60 | 15,67 | 0,06% | 1.420.123,00 |
| 30.12.2024 | 15,63 | 15,69 | 15,56 | 15,66 | 0,19% | 2.133.626,00 |
| 27.12.2024 | 15,56 | 15,66 | 15,56 | 15,63 | -0,32% | 1.981.114,00 |
| 26.12.2024 | 15,63 | 15,73 | 15,60 | 15,68 | 0,38% | 1.379.591,00 |
| 24.12.2024 | 15,43 | 15,62 | 15,43 | 15,62 | 1,30% | 808.207,00 |
| 23.12.2024 | 15,27 | 15,43 | 15,22 | 15,42 | 0,72% | 2.331.021,00 |
| 20.12.2024 | 15,14 | 15,41 | 15,12 | 15,31 | -0,65% | 3.276.922,00 |
| 19.12.2024 | 15,50 | 15,54 | 15,38 | 15,41 | 2,12% | 3.379.012,00 |
| 18.12.2024 | 15,42 | 15,53 | 15,09 | 15,09 | -1,57% | 3.131.464,00 |
| 17.12.2024 | 15,38 | 15,45 | 15,31 | 15,33 | -1,22% | 1.936.973,00 |
| 16.12.2024 | 15,45 | 15,57 | 15,42 | 15,52 | -0,06% | 1.811.252,00 |
| 13.12.2024 | 15,53 | 15,57 | 15,43 | 15,53 | 1,64% | 1.367.220,00 |
| 12.12.2024 | 15,35 | 15,43 | 15,24 | 15,28 | -3,11% | 2.562.366,00 |
| 11.12.2024 | 15,85 | 15,86 | 15,68 | 15,77 | -0,57% | 1.844.928,00 |
| 10.12.2024 | 15,94 | 15,94 | 15,86 | 15,86 | -0,13% | 1.919.757,00 |
| 09.12.2024 | 15,99 | 16,04 | 15,87 | 15,88 | 0,32% | 2.329.963,00 |
| 06.12.2024 | 15,95 | 15,97 | 15,77 | 15,83 | -0,69% | 1.852.921,00 |
| 05.12.2024 | 15,88 | 16,03 | 15,88 | 15,94 | 3,17% | 2.533.919,00 |
| 04.12.2024 | 15,49 | 15,51 | 15,42 | 15,45 | 0,52% | 1.739.421,00 |
| 03.12.2024 | 15,35 | 15,44 | 15,28 | 15,37 | 0,79% | 1.654.159,00 |
| 02.12.2024 | 15,31 | 15,33 | 15,15 | 15,25 | -1,29% | 2.035.506,00 |
| 29.11.2024 | 15,35 | 15,49 | 15,34 | 15,45 | 1,18% | 1.562.835,00 |
| 27.11.2024 | 15,14 | 15,32 | 15,14 | 15,27 | 1,13% | 1.789.449,00 |
| 26.11.2024 | 15,29 | 15,29 | 15,09 | 15,10 | -1,56% | 2.478.704,00 |
| 25.11.2024 | 15,31 | 15,40 | 15,28 | 15,34 | 0,39% | 2.868.021,00 |
| 22.11.2024 | 15,10 | 15,32 | 15,10 | 15,28 | -2,30% | 3.478.247,00 |
| 21.11.2024 | 15,59 | 15,67 | 15,50 | 15,64 | -0,32% | 2.701.914,00 |
| 20.11.2024 | 15,70 | 15,74 | 15,60 | 15,69 | -0,70% | 1.594.242,00 |
| 19.11.2024 | 15,62 | 15,83 | 15,60 | 15,80 | -0,57% | 2.237.882,00 |
| 18.11.2024 | 15,82 | 15,94 | 15,80 | 15,89 | 0,95% | 1.922.664,00 |
| 15.11.2024 | 15,71 | 15,78 | 15,67 | 15,74 | 1,68% | 3.733.430,00 |
| 14.11.2024 | 15,59 | 15,66 | 15,47 | 15,48 | 0,65% | 1.783.077,00 |
| 13.11.2024 | 15,49 | 15,50 | 15,29 | 15,38 | -2,16% | 2.003.948,00 |
| 12.11.2024 | 15,89 | 15,90 | 15,64 | 15,72 | -1,93% | 2.035.242,00 |
| 11.11.2024 | 16,08 | 16,12 | 16,00 | 16,03 | 0,12% | 1.688.155,00 |
| 08.11.2024 | 16,06 | 16,09 | 15,95 | 16,01 | -0,93% | 1.718.003,00 |
| 07.11.2024 | 16,35 | 16,40 | 16,04 | 16,16 | -0,80% | 2.709.593,00 |
| 06.11.2024 | 16,23 | 16,32 | 16,15 | 16,29 | -4,12% | 2.717.900,00 |
| 05.11.2024 | 17,04 | 17,07 | 16,97 | 16,99 | -0,93% | 1.984.615,00 |
| 04.11.2024 | 17,28 | 17,29 | 17,15 | 17,15 | 1,12% | 2.142.987,00 |
| 01.11.2024 | 17,10 | 17,13 | 16,92 | 16,96 | 0,06% | 1.952.466,00 |
| 31.10.2024 | 17,18 | 17,23 | 16,84 | 16,95 | 0,95% | 3.163.206,00 |
| 30.10.2024 | 16,69 | 16,91 | 16,67 | 16,79 | -0,89% | 2.489.414,00 |
| 29.10.2024 | 17,01 | 17,06 | 16,92 | 16,94 | -0,53% | 1.895.341,00 |
| 28.10.2024 | 16,81 | 17,06 | 16,80 | 17,03 | 1,13% | 1.734.471,00 |
| 25.10.2024 | 17,01 | 17,04 | 16,82 | 16,84 | -0,12% | 1.702.083,00 |
| 24.10.2024 | 16,88 | 16,90 | 16,73 | 16,86 | 0,78% | 1.049.513,00 |
| 23.10.2024 | 16,78 | 16,82 | 16,66 | 16,73 | -1,01% | 2.126.284,00 |
| 22.10.2024 | 16,84 | 16,93 | 16,79 | 16,90 | -1,74% | 1.910.906,00 |
| 21.10.2024 | 17,34 | 17,37 | 17,17 | 17,20 | -1,04% | 2.319.748,00 |
| 18.10.2024 | 17,34 | 17,41 | 17,25 | 17,38 | 0,64% | 891.339,00 |