18,550€
1,92%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,25 | 18,65 | 18,05 | 18,55 | 1,92% | - |
| 13.03.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | 202,00 |
| 12.03.2025 | 18,40 | 18,50 | 18,30 | 18,30 | 1,10% | 698,00 |
| 11.03.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,63% | 1.010,00 |
| 10.03.2025 | 19,00 | 19,00 | 18,30 | 18,40 | -3,16% | 3.366,00 |
| 07.03.2025 | 18,50 | 19,10 | 18,40 | 19,00 | 3,26% | 2.665,00 |
| 06.03.2025 | 18,30 | 18,80 | 18,30 | 18,40 | 3,37% | 4.495,00 |
| 05.03.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,89% | 1.280,00 |
| 04.03.2025 | 17,60 | 17,60 | 17,30 | 17,30 | -1,14% | 210,00 |
| 03.03.2025 | 17,10 | 17,80 | 17,10 | 17,50 | 2,94% | 6.537,00 |
| 28.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 600,00 |
| 27.02.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 1,18% | 308,00 |
| 26.02.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | 2.904,00 |
| 25.02.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,83% | 1.299,00 |
| 24.02.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 5.372,00 |
| 21.02.2025 | 16,45 | 16,55 | 16,40 | 16,50 | 0,61% | - |
| 20.02.2025 | 16,30 | 16,90 | 16,30 | 16,40 | 0,61% | 7.152,00 |
| 19.02.2025 | 16,60 | 16,70 | 16,30 | 16,30 | -1,81% | 2.569,00 |
| 18.02.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 1,22% | 2.430,00 |
| 17.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 2.500,00 |
| 14.02.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 1,86% | 4.030,00 |
| 13.02.2025 | 16,20 | 16,20 | 16,00 | 16,10 | -0,62% | 1.490,00 |
| 12.02.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | 5.254,00 |
| 11.02.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | 2.897,00 |
| 10.02.2025 | 16,00 | 16,00 | 15,70 | 16,00 | 0,00% | 1.972,00 |
| 07.02.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 3,23% | 2.876,00 |
| 06.02.2025 | 15,50 | 15,60 | 15,30 | 15,50 | -3,13% | 2.287,00 |
| 05.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 5,00 |
| 04.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 42,00 |
| 03.02.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -1,25% | 252,00 |
| 31.01.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 450,00 |
| 30.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 510,00 |
| 29.01.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 205,00 |
| 28.01.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,00% | 671,00 |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 250,00 |
| 24.01.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,63% | 1.528,00 |
| 23.01.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | 1.130,00 |
| 21.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 3.200,00 |
| 20.01.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | 2.000,00 |
| 17.01.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | 162,00 |
| 16.01.2025 | 16,00 | 16,00 | 15,80 | 16,00 | 1,27% | 1.051,00 |
| 15.01.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 1.514,00 |
| 14.01.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 2.121,00 |
| 13.01.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 101,00 |
| 10.01.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | 109,00 |
| 09.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 42,00 |
| 08.01.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 232,00 |
| 07.01.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 0,00% | 526,00 |
| 06.01.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | 61,00 |
| 03.01.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 2,01% | 1.477,00 |
| 02.01.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | 44,00 |
| 30.12.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 967,00 |
| 27.12.2024 | 15,00 | 15,00 | 14,90 | 15,00 | 2,74% | 2.557,00 |
| 23.12.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | 829,00 |
| 20.12.2024 | 14,80 | 14,80 | 14,50 | 14,60 | -1,35% | 4.531,00 |
| 19.12.2024 | 14,50 | 14,90 | 14,50 | 14,80 | 0,68% | 1.642,00 |
| 18.12.2024 | 14,60 | 14,80 | 14,60 | 14,70 | 0,00% | 2.200,00 |
| 17.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 751,00 |
| 16.12.2024 | 14,80 | 14,90 | 14,70 | 14,70 | 0,00% | 2.980,00 |
| 13.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 730,00 |
| 12.12.2024 | 15,00 | 15,00 | 14,60 | 14,70 | -1,34% | 748,00 |
| 11.12.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | 210,00 |
| 10.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 11,00 |
| 09.12.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | 625,00 |
| 05.12.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 3,40% | 2.165,00 |
| 04.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 593,00 |
| 03.12.2024 | 14,60 | 14,70 | 14,60 | 14,60 | 0,00% | 4.050,00 |
| 02.12.2024 | 14,60 | 14,70 | 14,50 | 14,60 | -0,68% | 101,00 |
| 29.11.2024 | 14,90 | 14,90 | 14,60 | 14,70 | 0,00% | 3.375,00 |
| 28.11.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 1.751,00 |
| 27.11.2024 | 14,40 | 14,50 | 14,40 | 14,40 | -0,69% | 6.434,00 |
| 26.11.2024 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | 3.005,00 |
| 25.11.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 0,68% | 5.611,00 |
| 22.11.2024 | 14,90 | 14,90 | 14,50 | 14,60 | -1,35% | 1.470,00 |
| 21.11.2024 | 14,70 | 14,90 | 14,70 | 14,80 | -0,67% | 1.233,00 |
| 19.11.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 4.372,00 |
| 15.11.2024 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 602,00 |
| 14.11.2024 | 14,50 | 14,70 | 14,40 | 14,70 | 0,68% | 980,00 |
| 13.11.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | 2.640,00 |
| 12.11.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 220,00 |
| 11.11.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | 730,00 |
| 08.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 322,00 |
| 07.11.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 2.444,00 |
| 06.11.2024 | 15,80 | 15,80 | 15,20 | 15,20 | -3,80% | 1.320,00 |
| 05.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 600,00 |
| 04.11.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 600,00 |
| 01.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | 105,00 |
| 31.10.2024 | 15,60 | 15,70 | 15,60 | 15,60 | 0,65% | 998,00 |
| 30.10.2024 | 15,40 | 15,50 | 15,30 | 15,50 | -2,52% | 1.980,00 |
| 29.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 75,00 |
| 28.10.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | 1.124,00 |
| 24.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 750,00 |
| 23.10.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | 750,00 |
| 22.10.2024 | 15,70 | 15,70 | 15,50 | 15,60 | -2,50% | 1.660,00 |
| 18.10.2024 | 15,90 | 16,10 | 15,90 | 16,00 | 1,27% | 2.256,00 |
| 16.10.2024 | 15,80 | 16,00 | 15,80 | 15,80 | 0,00% | 1.011,00 |
| 15.10.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | 242,00 |
| 14.10.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 420,00 |
| 11.10.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 119,00 |
| 10.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 1.320,00 |