17,295$
0,14%
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 |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,36 | 17,43 | 17,26 | 17,27 | 0,17% | 1.216.601,00 |
| 16.10.2024 | 17,26 | 17,34 | 17,21 | 17,24 | -0,40% | 1.072.681,00 |
| 15.10.2024 | 17,31 | 17,48 | 17,26 | 17,31 | -0,35% | 1.818.558,00 |
| 14.10.2024 | 17,33 | 17,44 | 17,31 | 17,37 | -0,23% | 1.181.513,00 |
| 11.10.2024 | 17,27 | 17,46 | 17,27 | 17,41 | 1,04% | 1.689.670,00 |
| 10.10.2024 | 17,35 | 17,37 | 17,18 | 17,23 | 0,70% | 1.914.524,00 |
| 09.10.2024 | 16,96 | 17,17 | 16,94 | 17,11 | -3,00% | 1.345.444,00 |
| 08.10.2024 | 17,69 | 17,70 | 17,53 | 17,64 | -0,11% | 915.548,00 |
| 07.10.2024 | 17,72 | 17,78 | 17,61 | 17,66 | 0,00% | 1.339.875,00 |
| 04.10.2024 | 17,56 | 17,68 | 17,52 | 17,66 | 1,44% | 1.465.654,00 |
| 03.10.2024 | 17,35 | 17,46 | 17,31 | 17,41 | -0,91% | 1.413.090,00 |
| 02.10.2024 | 17,57 | 17,64 | 17,51 | 17,57 | -0,90% | 1.792.529,00 |
| 01.10.2024 | 17,89 | 17,91 | 17,54 | 17,73 | -2,37% | 3.708.976,00 |
| 30.09.2024 | 18,20 | 18,20 | 18,06 | 18,16 | -0,98% | 1.230.192,00 |
| 27.09.2024 | 18,57 | 18,59 | 18,34 | 18,34 | -1,29% | 1.533.832,00 |
| 26.09.2024 | 18,46 | 18,62 | 18,40 | 18,58 | 3,11% | 1.704.578,00 |
| 25.09.2024 | 18,38 | 18,40 | 18,01 | 18,02 | -2,38% | 3.130.784,00 |
| 24.09.2024 | 18,42 | 18,53 | 18,39 | 18,46 | 0,38% | 1.410.066,00 |
| 23.09.2024 | 18,36 | 18,46 | 18,32 | 18,39 | -1,45% | 1.372.767,00 |
| 20.09.2024 | 18,71 | 18,72 | 18,54 | 18,66 | 0,16% | 1.187.153,00 |
| 19.09.2024 | 18,56 | 18,65 | 18,42 | 18,63 | 1,25% | 1.651.335,00 |
| 18.09.2024 | 18,36 | 18,60 | 18,27 | 18,40 | 0,88% | 1.790.749,00 |
| 17.09.2024 | 18,35 | 18,36 | 18,19 | 18,24 | 0,22% | 1.011.043,00 |
| 16.09.2024 | 18,02 | 18,21 | 18,01 | 18,20 | -0,22% | 1.350.698,00 |
| 13.09.2024 | 18,17 | 18,32 | 18,17 | 18,24 | 1,33% | 1.004.864,00 |
| 12.09.2024 | 17,85 | 18,02 | 17,72 | 18,00 | 0,84% | 1.163.658,00 |
| 11.09.2024 | 17,82 | 17,88 | 17,52 | 17,85 | 0,96% | 1.462.572,00 |
| 10.09.2024 | 17,82 | 17,83 | 17,52 | 17,68 | -1,17% | 1.603.344,00 |
| 09.09.2024 | 17,80 | 17,96 | 17,77 | 17,89 | 1,53% | 1.304.252,00 |
| 06.09.2024 | 18,05 | 18,11 | 17,58 | 17,62 | -1,73% | 1.615.513,00 |
| 05.09.2024 | 18,01 | 18,04 | 17,84 | 17,93 | 0,79% | 1.076.224,00 |
| 04.09.2024 | 17,90 | 17,97 | 17,76 | 17,79 | -0,22% | 1.452.209,00 |
| 03.09.2024 | 18,00 | 18,03 | 17,81 | 17,83 | -2,09% | 1.712.567,00 |
| 30.08.2024 | 18,11 | 18,23 | 18,11 | 18,21 | 0,50% | 902.924,00 |
| 29.08.2024 | 18,16 | 18,19 | 18,06 | 18,12 | 1,29% | 1.363.977,00 |
| 28.08.2024 | 17,90 | 18,01 | 17,84 | 17,89 | -2,24% | 1.926.889,00 |
| 27.08.2024 | 17,99 | 18,36 | 17,96 | 18,30 | 2,46% | 5.178.025,00 |
| 26.08.2024 | 17,78 | 17,91 | 17,77 | 17,86 | 0,06% | 1.042.388,00 |
| 23.08.2024 | 17,65 | 17,89 | 17,64 | 17,85 | 1,77% | 1.494.105,00 |
| 22.08.2024 | 17,59 | 17,62 | 17,51 | 17,54 | -0,40% | 1.513.146,00 |
| 21.08.2024 | 17,59 | 17,63 | 17,50 | 17,61 | 0,63% | 1.302.910,00 |
| 20.08.2024 | 17,44 | 17,54 | 17,43 | 17,50 | -0,68% | 1.528.869,00 |
| 19.08.2024 | 17,54 | 17,64 | 17,54 | 17,62 | 1,56% | 1.496.762,00 |
| 16.08.2024 | 17,23 | 17,36 | 17,22 | 17,35 | 0,64% | 1.150.714,00 |
| 15.08.2024 | 17,19 | 17,30 | 17,18 | 17,24 | 1,95% | 911.113,00 |
| 14.08.2024 | 16,89 | 16,94 | 16,86 | 16,91 | 0,30% | 1.334.840,00 |
| 13.08.2024 | 16,65 | 16,88 | 16,62 | 16,86 | 1,57% | 1.513.987,00 |
| 12.08.2024 | 16,65 | 16,70 | 16,58 | 16,60 | -0,06% | 1.265.973,00 |
| 09.08.2024 | 16,43 | 16,64 | 16,43 | 16,61 | 0,30% | 1.540.640,00 |
| 08.08.2024 | 16,51 | 16,59 | 16,40 | 16,56 | -1,08% | 1.153.363,00 |
| 07.08.2024 | 17,01 | 17,03 | 16,69 | 16,74 | 1,15% | 3.025.176,00 |
| 06.08.2024 | 16,36 | 16,71 | 16,34 | 16,55 | -0,78% | 4.389.950,00 |
| 05.08.2024 | 16,45 | 16,83 | 16,36 | 16,68 | -2,40% | 2.710.094,00 |
| 02.08.2024 | 17,20 | 17,25 | 17,01 | 17,09 | -0,75% | 3.014.023,00 |
| 01.08.2024 | 17,61 | 17,64 | 17,15 | 17,22 | -5,02% | 4.690.141,00 |
| 31.07.2024 | 18,10 | 18,22 | 18,07 | 18,13 | -0,11% | 1.818.345,00 |
| 30.07.2024 | 18,23 | 18,30 | 18,12 | 18,15 | -0,55% | 1.431.907,00 |
| 29.07.2024 | 18,28 | 18,33 | 18,08 | 18,25 | -1,72% | 1.436.123,00 |
| 26.07.2024 | 18,34 | 18,58 | 18,33 | 18,57 | 1,20% | 2.439.659,00 |
| 25.07.2024 | 18,25 | 18,47 | 18,16 | 18,35 | -0,05% | 1.435.408,00 |
| 24.07.2024 | 18,56 | 18,62 | 18,36 | 18,36 | -1,02% | 1.473.692,00 |
| 23.07.2024 | 18,52 | 18,58 | 18,51 | 18,55 | -0,48% | 1.331.844,00 |
| 22.07.2024 | 18,55 | 18,66 | 18,46 | 18,64 | 2,03% | 1.606.539,00 |
| 19.07.2024 | 18,29 | 18,39 | 18,27 | 18,27 | -0,81% | 1.254.406,00 |
| 18.07.2024 | 18,57 | 18,60 | 18,36 | 18,42 | -0,49% | 2.400.661,00 |
| 17.07.2024 | 18,52 | 18,61 | 18,47 | 18,51 | 1,20% | 2.218.509,00 |
| 16.07.2024 | 18,15 | 18,31 | 18,10 | 18,29 | 1,05% | 1.531.918,00 |
| 15.07.2024 | 18,21 | 18,22 | 18,08 | 18,10 | -0,77% | 1.127.949,00 |
| 12.07.2024 | 18,22 | 18,32 | 18,18 | 18,24 | 0,66% | 1.241.328,00 |
| 11.07.2024 | 18,16 | 18,20 | 18,07 | 18,12 | 0,17% | 1.102.828,00 |
| 10.07.2024 | 18,04 | 18,10 | 18,00 | 18,09 | 1,12% | 1.243.268,00 |
| 09.07.2024 | 17,82 | 18,00 | 17,80 | 17,89 | -0,17% | 1.273.429,00 |
| 08.07.2024 | 18,03 | 18,07 | 17,89 | 17,92 | 0,22% | 1.181.867,00 |
| 05.07.2024 | 17,89 | 17,92 | 17,74 | 17,88 | 0,62% | 1.420.130,00 |
| 03.07.2024 | 17,78 | 17,82 | 17,72 | 17,77 | 0,91% | 997.435,00 |
| 02.07.2024 | 17,52 | 17,61 | 17,44 | 17,61 | 0,17% | 1.792.812,00 |
| 01.07.2024 | 17,67 | 17,68 | 17,51 | 17,58 | 2,57% | 2.840.093,00 |
| 28.06.2024 | 16,99 | 17,17 | 16,99 | 17,14 | 0,53% | 1.736.783,00 |
| 27.06.2024 | 17,02 | 17,10 | 17,00 | 17,05 | 0,35% | 1.260.813,00 |
| 26.06.2024 | 16,79 | 17,00 | 16,78 | 16,99 | 0,06% | 1.443.803,00 |
| 25.06.2024 | 16,93 | 17,02 | 16,90 | 16,98 | -0,24% | 1.625.391,00 |
| 24.06.2024 | 16,91 | 17,05 | 16,88 | 17,02 | 2,41% | 2.211.390,00 |
| 21.06.2024 | 16,58 | 16,65 | 16,45 | 16,62 | -1,13% | 1.978.972,00 |
| 20.06.2024 | 16,68 | 16,89 | 16,66 | 16,81 | -0,83% | 1.773.939,00 |
| 18.06.2024 | 17,13 | 17,18 | 16,94 | 16,95 | -0,35% | 1.801.595,00 |
| 17.06.2024 | 16,84 | 17,04 | 16,74 | 17,01 | 3,72% | 2.339.201,00 |
| 14.06.2024 | 16,24 | 16,44 | 16,16 | 16,40 | -1,86% | 2.440.268,00 |
| 13.06.2024 | 17,00 | 17,00 | 16,67 | 16,71 | -3,97% | 2.750.121,00 |
| 12.06.2024 | 17,45 | 17,53 | 17,33 | 17,40 | 1,81% | 2.327.184,00 |
| 11.06.2024 | 17,12 | 17,18 | 16,96 | 17,09 | -1,95% | 2.480.175,00 |
| 10.06.2024 | 17,40 | 17,49 | 17,32 | 17,43 | -1,36% | 1.268.335,00 |
| 07.06.2024 | 17,86 | 17,90 | 17,67 | 17,67 | -0,67% | 1.907.007,00 |
| 06.06.2024 | 17,73 | 17,83 | 17,69 | 17,79 | 1,43% | 1.611.760,00 |
| 05.06.2024 | 17,69 | 17,71 | 17,47 | 17,54 | 0,17% | 1.694.809,00 |
| 04.06.2024 | 17,69 | 17,76 | 17,44 | 17,51 | -2,88% | 1.560.728,00 |
| 03.06.2024 | 17,96 | 18,04 | 17,87 | 18,03 | 0,78% | 1.941.689,00 |
| 31.05.2024 | 17,80 | 17,90 | 17,68 | 17,89 | 0,62% | 1.947.716,00 |
| 30.05.2024 | 17,65 | 17,79 | 17,61 | 17,78 | 1,89% | 1.885.847,00 |
| 29.05.2024 | 17,43 | 17,50 | 17,36 | 17,45 | -1,58% | 1.338.839,00 |
| 28.05.2024 | 17,81 | 17,82 | 17,65 | 17,73 | -0,06% | 2.070.232,00 |