15,505$
-1,05%
Echtzeit-Aktienkurs ING Groep NV
Bid:
Ask:
Aktienkurse zur ING Groep NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 15,57 | 15,61 | 15,47 | 15,51 | -1,02% | 2.385.156,00 |
| 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% | 1.379.546,00 |
| 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% | 2.331.020,00 |
| 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% | 3.260.330,00 |
| 18.12.2024 | 15,42 | 15,53 | 15,09 | 15,09 | -1,57% | 3.101.659,00 |
| 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% | 1.811.180,00 |
| 13.12.2024 | 15,53 | 15,57 | 15,43 | 15,53 | 1,64% | 1.367.220,00 |
| 12.12.2024 | 15,35 | 15,43 | 15,24 | 15,28 | -3,11% | 2.422.214,00 |
| 11.12.2024 | 15,86 | 15,86 | 15,68 | 15,77 | -0,57% | 1.718.834,00 |
| 10.12.2024 | 15,94 | 15,94 | 15,86 | 15,86 | -0,13% | 1.846.661,00 |
| 09.12.2024 | 15,99 | 16,04 | 15,87 | 15,88 | 0,32% | 2.228.351,00 |
| 06.12.2024 | 15,95 | 15,97 | 15,77 | 15,83 | -0,69% | 1.852.921,00 |
| 05.12.2024 | 15,88 | 16,03 | 15,88 | 15,94 | 3,17% | 2.532.201,00 |
| 04.12.2024 | 15,49 | 15,51 | 15,42 | 15,45 | 0,52% | 1.739.410,00 |
| 03.12.2024 | 15,35 | 15,44 | 15,28 | 15,37 | 0,79% | 1.653.503,00 |
| 02.12.2024 | 15,31 | 15,33 | 15,15 | 15,25 | -1,29% | 2.035.505,00 |
| 29.11.2024 | 15,35 | 15,49 | 15,34 | 15,45 | 1,18% | 1.562.835,00 |
| 27.11.2024 | 15,14 | 15,32 | 15,14 | 15,27 | 1,13% | 1.789.449,00 |
| 26.11.2024 | 15,29 | 15,29 | 15,09 | 15,10 | -1,56% | 2.259.929,00 |
| 25.11.2024 | 15,31 | 15,40 | 15,28 | 15,34 | 0,39% | 2.677.195,00 |
| 22.11.2024 | 15,10 | 15,32 | 15,10 | 15,28 | -2,18% | 3.478.247,00 |
| 21.11.2024 | 15,58 | 15,67 | 15,51 | 15,62 | -0,45% | 1.422.292,00 |
| 20.11.2024 | 15,70 | 15,74 | 15,60 | 15,69 | -0,70% | 1.530.842,00 |
| 19.11.2024 | 15,62 | 15,83 | 15,60 | 15,80 | -0,57% | 1.898.654,00 |
| 18.11.2024 | 15,82 | 15,94 | 15,80 | 15,89 | 0,95% | 1.679.252,00 |
| 15.11.2024 | 15,71 | 15,78 | 15,67 | 15,74 | 1,68% | 3.733.430,00 |
| 14.11.2024 | 15,59 | 15,66 | 15,47 | 15,48 | 0,65% | 1.783.061,00 |
| 13.11.2024 | 15,49 | 15,50 | 15,29 | 15,38 | -2,16% | 2.003.945,00 |
| 12.11.2024 | 15,89 | 15,90 | 15,64 | 15,72 | -1,93% | 2.035.192,00 |
| 11.11.2024 | 16,08 | 16,12 | 16,00 | 16,03 | 0,12% | 1.688.099,00 |
| 08.11.2024 | 16,06 | 16,09 | 15,95 | 16,01 | -0,93% | 1.718.003,00 |
| 07.11.2024 | 16,35 | 16,40 | 16,04 | 16,16 | -0,80% | 2.709.056,00 |
| 06.11.2024 | 16,23 | 16,32 | 16,15 | 16,29 | -4,12% | 2.717.713,00 |
| 05.11.2024 | 17,04 | 17,07 | 16,97 | 16,99 | -0,93% | 1.984.597,00 |
| 04.11.2024 | 17,28 | 17,29 | 17,15 | 17,15 | 1,12% | 2.142.987,00 |
| 01.11.2024 | 17,10 | 17,13 | 16,92 | 16,96 | 0,06% | 1.952.466,00 |
| 31.10.2024 | 17,18 | 17,23 | 16,84 | 16,95 | 0,95% | 3.097.004,00 |
| 30.10.2024 | 16,69 | 16,91 | 16,67 | 16,79 | -0,89% | 2.488.563,00 |
| 29.10.2024 | 17,01 | 17,06 | 16,92 | 16,94 | -0,53% | 1.894.889,00 |
| 28.10.2024 | 16,81 | 17,06 | 16,80 | 17,03 | 1,13% | 1.734.277,00 |
| 25.10.2024 | 17,01 | 17,04 | 16,82 | 16,84 | -0,12% | 1.702.083,00 |
| 24.10.2024 | 16,88 | 16,90 | 16,73 | 16,86 | 0,78% | 1.049.171,00 |
| 23.10.2024 | 16,78 | 16,82 | 16,66 | 16,73 | -1,01% | 2.125.566,00 |
| 22.10.2024 | 16,84 | 16,93 | 16,79 | 16,90 | -1,74% | 1.772.703,00 |
| 21.10.2024 | 17,34 | 17,37 | 17,17 | 17,20 | -1,04% | 2.136.312,00 |
| 18.10.2024 | 17,34 | 17,41 | 17,25 | 17,38 | 0,64% | 891.339,00 |
| 17.10.2024 | 17,36 | 17,43 | 17,26 | 17,27 | 0,17% | 1.212.999,00 |
| 16.10.2024 | 17,26 | 17,34 | 17,21 | 17,24 | -0,40% | 1.067.924,00 |
| 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% | 1.172.603,00 |
| 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% | 1.345.390,00 |
| 08.10.2024 | 17,69 | 17,70 | 17,53 | 17,64 | -0,11% | 906.142,00 |
| 07.10.2024 | 17,72 | 17,78 | 17,61 | 17,66 | 0,00% | 1.333.219,00 |
| 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% | 1.408.216,00 |
| 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% | 3.708.674,00 |
| 30.09.2024 | 18,20 | 18,20 | 18,06 | 18,16 | -0,98% | 1.159.842,00 |
| 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% | 1.704.478,00 |
| 25.09.2024 | 18,38 | 18,40 | 18,01 | 18,02 | -2,38% | 3.071.587,00 |
| 24.09.2024 | 18,42 | 18,53 | 18,39 | 18,46 | 0,38% | 1.130.664,00 |
| 23.09.2024 | 18,36 | 18,46 | 18,32 | 18,39 | -1,45% | 1.048.364,00 |
| 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% | 1.588.716,00 |
| 18.09.2024 | 18,36 | 18,60 | 18,27 | 18,40 | 0,88% | 1.790.747,00 |
| 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% | 1.350.593,00 |
| 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% | 1.157.240,00 |
| 11.09.2024 | 17,82 | 17,88 | 17,52 | 17,85 | 0,96% | 1.462.565,00 |
| 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% | 1.304.244,00 |
| 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% | 1.076.207,00 |
| 04.09.2024 | 17,90 | 17,97 | 17,76 | 17,79 | -0,22% | 1.452.207,00 |
| 03.09.2024 | 18,00 | 18,03 | 17,81 | 17,83 | -2,09% | 1.712.559,00 |
| 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% | 1.363.971,00 |
| 28.08.2024 | 17,90 | 18,01 | 17,84 | 17,89 | -2,24% | 1.844.078,00 |
| 27.08.2024 | 17,99 | 18,36 | 17,96 | 18,30 | 2,46% | 5.169.244,00 |
| 26.08.2024 | 17,78 | 17,91 | 17,77 | 17,86 | 0,06% | 974.722,00 |
| 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% | 1.246.670,00 |
| 20.08.2024 | 17,44 | 17,54 | 17,43 | 17,50 | -0,68% | 1.293.811,00 |
| 19.08.2024 | 17,54 | 17,64 | 17,54 | 17,62 | 1,56% | 1.496.743,00 |
| 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% | 911.112,00 |
| 14.08.2024 | 16,89 | 16,94 | 16,86 | 16,91 | 0,30% | 1.334.775,00 |
| 13.08.2024 | 16,65 | 16,88 | 16,62 | 16,86 | 1,57% | 1.513.984,00 |
| 12.08.2024 | 16,65 | 16,70 | 16,58 | 16,60 | -0,06% | 1.265.963,00 |