20,504$
1,45%
Echtzeit-Aktienkurs ING Groep NV
Bid:
Ask:
Aktienkurse zur ING Groep NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,48 | 20,57 | 20,42 | 20,49 | 1,39% | 3.103.499,00 |
| 08.05.2025 | 20,25 | 20,32 | 20,16 | 20,21 | 0,60% | 1.828.314,00 |
| 07.05.2025 | 20,25 | 20,28 | 20,07 | 20,09 | -0,69% | 1.989.779,00 |
| 06.05.2025 | 20,22 | 20,36 | 20,20 | 20,23 | -1,37% | 2.951.366,00 |
| 05.05.2025 | 20,47 | 20,66 | 20,45 | 20,51 | -0,63% | 3.545.913,00 |
| 02.05.2025 | 20,65 | 20,75 | 20,54 | 20,64 | 7,00% | 2.591.498,00 |
| 01.05.2025 | 19,40 | 19,43 | 19,20 | 19,29 | -0,41% | 2.563.962,00 |
| 30.04.2025 | 19,18 | 19,41 | 19,14 | 19,37 | -1,27% | 1.800.830,00 |
| 29.04.2025 | 19,63 | 19,68 | 19,58 | 19,62 | 1,19% | 1.959.932,00 |
| 28.04.2025 | 19,39 | 19,43 | 19,21 | 19,39 | 1,09% | 1.639.160,00 |
| 25.04.2025 | 19,10 | 19,19 | 19,07 | 19,18 | -2,59% | 2.009.277,00 |
| 24.04.2025 | 19,61 | 19,74 | 19,51 | 19,69 | 0,41% | 1.831.394,00 |
| 23.04.2025 | 19,79 | 19,92 | 19,54 | 19,61 | 2,51% | 4.104.292,00 |
| 22.04.2025 | 19,03 | 19,20 | 18,97 | 19,13 | 3,07% | 2.421.779,00 |
| 21.04.2025 | 18,77 | 18,78 | 18,37 | 18,56 | -0,48% | 1.676.594,00 |
| 17.04.2025 | 18,58 | 18,83 | 18,56 | 18,65 | 0,48% | 2.215.258,00 |
| 16.04.2025 | 18,62 | 18,80 | 18,47 | 18,56 | 0,11% | 2.721.158,00 |
| 15.04.2025 | 18,58 | 18,67 | 18,51 | 18,54 | 1,42% | 2.213.270,00 |
| 14.04.2025 | 18,25 | 18,47 | 18,18 | 18,28 | 0,33% | 2.946.988,00 |
| 11.04.2025 | 17,74 | 18,31 | 17,69 | 18,22 | 4,59% | 3.787.006,00 |
| 10.04.2025 | 17,65 | 17,66 | 17,10 | 17,42 | -3,49% | 4.717.397,00 |
| 09.04.2025 | 16,78 | 18,12 | 16,49 | 18,05 | 8,60% | 6.787.634,00 |
| 08.04.2025 | 17,36 | 17,39 | 16,47 | 16,62 | -1,66% | 4.560.824,00 |
| 07.04.2025 | 16,69 | 17,57 | 16,57 | 16,90 | -2,65% | 7.219.390,00 |
| 04.04.2025 | 17,76 | 17,86 | 17,18 | 17,36 | -8,63% | 6.373.506,00 |
| 03.04.2025 | 19,36 | 19,38 | 18,97 | 19,00 | -3,89% | 3.850.933,00 |
| 02.04.2025 | 19,51 | 19,77 | 19,50 | 19,77 | 0,76% | 1.499.916,00 |
| 01.04.2025 | 19,63 | 19,71 | 19,48 | 19,62 | 0,15% | 1.956.078,00 |
| 31.03.2025 | 19,34 | 19,62 | 19,31 | 19,59 | -1,11% | 2.658.962,00 |
| 28.03.2025 | 19,79 | 19,93 | 19,73 | 19,81 | -1,20% | 1.771.271,00 |
| 27.03.2025 | 20,02 | 20,15 | 20,00 | 20,05 | -0,05% | 2.379.067,00 |
| 26.03.2025 | 20,19 | 20,25 | 19,98 | 20,06 | -1,13% | 2.618.495,00 |
| 25.03.2025 | 20,26 | 20,32 | 20,18 | 20,29 | 2,63% | 1.955.058,00 |
| 24.03.2025 | 19,86 | 19,93 | 19,71 | 19,77 | -0,50% | 2.111.692,00 |
| 21.03.2025 | 19,78 | 19,94 | 19,74 | 19,87 | -0,55% | 3.765.587,00 |
| 20.03.2025 | 19,80 | 20,03 | 19,78 | 19,98 | -2,49% | 2.793.936,00 |
| 19.03.2025 | 20,26 | 20,56 | 20,25 | 20,49 | 0,05% | 2.327.915,00 |
| 18.03.2025 | 20,36 | 20,50 | 20,30 | 20,48 | 0,99% | 2.400.236,00 |
| 17.03.2025 | 20,17 | 20,33 | 20,17 | 20,28 | 0,10% | 2.101.263,00 |
| 14.03.2025 | 20,08 | 20,29 | 20,07 | 20,26 | 2,43% | 2.534.129,00 |
| 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 |