18,200€
1,11%
Echtzeit-Aktienkurs ING Groep NV
Bid:
Ask:
Aktienkurse zur ING Groep NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 3.220,00 |
| 08.05.2025 | 18,10 | 18,10 | 17,60 | 18,00 | 0,56% | 681,00 |
| 07.05.2025 | 17,90 | 17,90 | 17,80 | 17,90 | 0,00% | 746,00 |
| 06.05.2025 | 18,00 | 18,00 | 17,80 | 17,90 | -1,65% | 390,00 |
| 05.05.2025 | 18,30 | 18,30 | 18,00 | 18,20 | -0,55% | 319,00 |
| 02.05.2025 | 17,60 | 18,30 | 17,60 | 18,30 | 7,65% | 4.796,00 |
| 28.04.2025 | 17,00 | 17,10 | 16,90 | 17,00 | 0,59% | 1.925,00 |
| 25.04.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -2,31% | 1.180,00 |
| 24.04.2025 | 17,20 | 17,40 | 17,10 | 17,30 | -0,57% | 1.450,00 |
| 23.04.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 3,57% | 2.083,00 |
| 22.04.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 1,82% | 3.656,00 |
| 17.04.2025 | 16,50 | 16,60 | 16,40 | 16,50 | 0,00% | 1.335,00 |
| 16.04.2025 | 16,40 | 16,60 | 16,30 | 16,50 | 0,00% | 3.890,00 |
| 15.04.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 4.884,00 |
| 14.04.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 320,00 |
| 11.04.2025 | 15,70 | 16,10 | 15,50 | 16,10 | 3,87% | 1.502,00 |
| 10.04.2025 | 16,90 | 17,00 | 15,40 | 15,50 | -6,06% | 3.219,00 |
| 09.04.2025 | 15,10 | 16,50 | 15,00 | 16,50 | 6,45% | 7.252,00 |
| 08.04.2025 | 15,80 | 15,90 | 15,50 | 15,50 | 0,00% | 12.583,00 |
| 07.04.2025 | 15,50 | 15,50 | 13,50 | 15,50 | -3,13% | 13.010,00 |
| 04.04.2025 | 16,60 | 16,60 | 15,60 | 16,00 | -7,51% | 2.361,00 |
| 03.04.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -4,95% | 1.646,00 |
| 02.04.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | 31,00 |
| 01.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 451,00 |
| 31.03.2025 | 18,10 | 18,10 | 17,80 | 18,00 | -2,17% | 876,00 |
| 28.03.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -1,08% | 420,00 |
| 27.03.2025 | 18,70 | 18,80 | 18,50 | 18,60 | -1,59% | 670,00 |
| 26.03.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | 1.479,00 |
| 25.03.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 3,28% | 1.372,00 |
| 21.03.2025 | 18,40 | 18,40 | 18,00 | 18,30 | -0,54% | 1.147,00 |
| 20.03.2025 | 18,70 | 18,90 | 18,30 | 18,40 | -2,65% | 1.868,00 |
| 19.03.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 1,61% | 1.995,00 |
| 18.03.2025 | 18,60 | 18,60 | 18,50 | 18,60 | 0,54% | 1.941,00 |
| 17.03.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | 2.030,00 |
| 14.03.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 2,75% | 1.742,00 |
| 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 | 0,00% | 5.372,00 |
| 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 |