15,950€
-0,31%
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 |
---|---|---|---|---|---|---|
18.10.2024 | 15,90 | 16,05 | 15,90 | 15,95 | -0,31% | - |
17.10.2024 | 15,90 | 16,10 | 15,90 | 16,00 | 1,27% | - |
16.10.2024 | 15,80 | 16,00 | 15,80 | 15,80 | -1,25% | 1.011,00 |
15.10.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | - |
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 |
09.10.2024 | 15,40 | 15,70 | 15,40 | 15,70 | -2,48% | 170,00 |
08.10.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,00% | 337,00 |
07.10.2024 | 16,10 | 16,10 | 15,90 | 16,10 | 0,00% | 2.263,00 |
04.10.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | 215,00 |
03.10.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 860,00 |
02.10.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 9.330,00 |
01.10.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | 265,00 |
30.09.2024 | 16,45 | 16,60 | 16,20 | 16,30 | -1,21% | - |
27.09.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -0,30% | 340,00 |
26.09.2024 | 16,40 | 16,60 | 16,30 | 16,55 | 2,16% | - |
25.09.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -2,99% | 420,00 |
24.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 100,00 |
23.09.2024 | 16,60 | 16,60 | 16,30 | 16,60 | -0,60% | 1.263,00 |
20.09.2024 | 16,70 | 16,80 | 16,60 | 16,70 | 0,60% | - |
19.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 4,00 |
18.09.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 5.307,00 |
17.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 1,00 |
16.09.2024 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 1.477,00 |
13.09.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,85% | 860,00 |
12.09.2024 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | 68,00 |
11.09.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 1,25% | 915,00 |
10.09.2024 | 16,20 | 16,30 | 15,90 | 16,00 | -1,23% | - |
09.09.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | 4,00 |
06.09.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 1,24% | 1.581,00 |
05.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 594,00 |
04.09.2024 | 15,80 | 16,10 | 15,80 | 16,10 | -1,23% | 997,00 |
03.09.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 679,00 |
02.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 1.714,00 |
30.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 510,00 |
29.08.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 844,00 |
28.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 503,00 |
26.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 57,00 |
23.08.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 1.546,00 |
22.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 1.017,00 |
19.08.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | 251,00 |
16.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 1.100,00 |
15.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 2,00 |
14.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 500,00 |
13.08.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 1.187,00 |
12.08.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | 2.527,00 |
09.08.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | 2.075,00 |
08.08.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -2,58% | 987,00 |
07.08.2024 | 15,10 | 15,70 | 15,10 | 15,50 | 1,31% | 2.127,00 |
06.08.2024 | 15,10 | 15,30 | 15,00 | 15,30 | 0,66% | 1.530,00 |
05.08.2024 | 14,60 | 15,30 | 14,60 | 15,20 | -3,18% | 17.673,00 |
02.08.2024 | 16,00 | 16,20 | 15,50 | 15,70 | -1,88% | 3.453,00 |
01.08.2024 | 16,30 | 16,60 | 16,00 | 16,00 | -4,19% | 1.717,00 |
31.07.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 259,00 |
30.07.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | 800,00 |
29.07.2024 | 17,00 | 17,10 | 16,90 | 16,90 | 0,00% | 1.567,00 |
26.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 700,00 |
25.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 530,00 |
24.07.2024 | 17,00 | 17,20 | 17,00 | 17,10 | 0,00% | 1.905,00 |
23.07.2024 | 17,20 | 17,20 | 17,00 | 17,10 | 1,79% | 2.304,00 |
19.07.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | 1.495,00 |
18.07.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | 3.713,00 |
17.07.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 405,00 |
16.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 45,00 |
15.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 1.200,00 |
12.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 500,00 |
11.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 200,00 |
10.07.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 1,20% | 180,00 |
09.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 4,00 |
08.07.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | 250,00 |
05.07.2024 | 16,50 | 16,60 | 16,50 | 16,60 | -1,78% | 1.996,00 |
04.07.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 2.630,00 |
03.07.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 120,00 |
02.07.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | 512,00 |
01.07.2024 | 16,30 | 16,50 | 16,30 | 16,40 | 2,50% | 1.454,00 |
28.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 1.000,00 |
27.06.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | 615,00 |
26.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 25,00 |
25.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 200,00 |
24.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 1.370,00 |
21.06.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 190,00 |
20.06.2024 | 15,60 | 15,70 | 15,60 | 15,70 | -1,88% | 316,00 |
18.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 1,00 |
17.06.2024 | 15,70 | 16,00 | 15,70 | 15,80 | 3,27% | 3.251,00 |
14.06.2024 | 15,10 | 15,40 | 15,10 | 15,30 | -1,92% | 2.285,00 |
13.06.2024 | 16,10 | 16,10 | 15,40 | 15,60 | -2,50% | 1.472,00 |
12.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 500,00 |
11.06.2024 | 16,10 | 16,20 | 15,80 | 15,90 | -1,85% | 1.894,00 |
10.06.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | 950,00 |
07.06.2024 | 16,40 | 16,60 | 16,40 | 16,40 | 1,86% | 537,00 |
06.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 2,00 |
05.06.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | 3.032,00 |
04.06.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -3,01% | 1.393,00 |
03.06.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 1.217,00 |
31.05.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 0,00% | 115,00 |
30.05.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | 325,00 |
29.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 500,00 |
28.05.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | 551,00 |
27.05.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | 1.022,00 |