16,481€
0,80%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 16,42 | 16,59 | 16,28 | 16,36 | 0,09% | 12.744.882,00 |
| 30.05.2024 | 16,08 | 16,38 | 16,07 | 16,35 | 1,23% | 6.029.510,00 |
| 29.05.2024 | 16,33 | 16,35 | 16,04 | 16,15 | -1,26% | 6.806.818,00 |
| 28.05.2024 | 16,25 | 16,47 | 16,23 | 16,36 | 0,76% | 5.785.049,00 |
| 27.05.2024 | 16,39 | 16,39 | 16,17 | 16,23 | -0,72% | 4.283.111,00 |
| 24.05.2024 | 16,29 | 16,37 | 16,20 | 16,35 | -0,54% | 5.448.831,00 |
| 23.05.2024 | 16,46 | 16,50 | 16,33 | 16,44 | -0,05% | 4.686.735,00 |
| 22.05.2024 | 16,56 | 16,58 | 16,45 | 16,45 | -0,66% | 4.235.759,00 |
| 21.05.2024 | 16,50 | 16,60 | 16,48 | 16,56 | -0,05% | 6.536.042,00 |
| 20.05.2024 | 16,58 | 16,66 | 16,56 | 16,57 | 0,25% | 4.003.404,00 |
| 17.05.2024 | 16,22 | 16,52 | 16,22 | 16,52 | 1,84% | 10.816.361,00 |
| 16.05.2024 | 16,15 | 16,23 | 16,06 | 16,23 | 0,23% | 8.533.694,00 |
| 15.05.2024 | 16,48 | 16,48 | 16,15 | 16,19 | -1,39% | 10.403.180,00 |
| 14.05.2024 | 16,21 | 16,48 | 16,17 | 16,42 | 1,50% | 12.880.280,00 |
| 13.05.2024 | 16,02 | 16,25 | 16,02 | 16,17 | 0,72% | 11.802.368,00 |
| 10.05.2024 | 16,10 | 16,10 | 16,02 | 16,06 | 0,15% | 11.742.308,00 |
| 09.05.2024 | 16,06 | 16,10 | 16,01 | 16,03 | -0,05% | 10.375.633,00 |
| 08.05.2024 | 16,10 | 16,15 | 15,97 | 16,04 | -0,53% | 12.662.163,00 |
| 07.05.2024 | 16,04 | 16,19 | 15,94 | 16,13 | 0,71% | 11.932.610,00 |
| 06.05.2024 | 15,95 | 16,08 | 15,85 | 16,01 | 0,73% | 10.154.422,00 |
| 03.05.2024 | 15,98 | 16,12 | 15,79 | 15,90 | 0,57% | 13.097.295,00 |
| 02.05.2024 | 15,40 | 16,04 | 15,21 | 15,81 | 6,37% | 25.466.061,00 |
| 30.04.2024 | 14,87 | 14,92 | 14,78 | 14,86 | 0,22% | 8.545.578,00 |
| 29.04.2024 | 14,97 | 15,07 | 14,83 | 14,83 | -0,54% | 6.680.320,00 |
| 26.04.2024 | 14,78 | 14,94 | 14,73 | 14,91 | 1,47% | 8.028.532,00 |
| 25.04.2024 | 14,76 | 14,77 | 14,55 | 14,69 | 0,16% | 8.552.536,00 |
| 24.04.2024 | 14,95 | 14,99 | 14,62 | 14,67 | -5,96% | 11.778.789,00 |
| 23.04.2024 | 15,35 | 15,65 | 15,34 | 15,60 | 1,55% | 9.637.366,00 |
| 22.04.2024 | 15,33 | 15,40 | 15,11 | 15,36 | 0,87% | 9.121.992,00 |
| 19.04.2024 | 14,93 | 15,26 | 14,92 | 15,23 | 0,41% | 10.630.399,00 |
| 18.04.2024 | 15,05 | 15,17 | 14,95 | 15,17 | 1,62% | 7.818.029,00 |
| 17.04.2024 | 14,79 | 15,12 | 14,76 | 14,93 | 1,51% | 7.403.961,00 |
| 16.04.2024 | 14,88 | 14,90 | 14,69 | 14,70 | -2,29% | 8.588.551,00 |
| 15.04.2024 | 15,02 | 15,21 | 14,98 | 15,05 | 0,68% | 8.723.492,00 |
| 12.04.2024 | 15,40 | 15,42 | 14,91 | 14,95 | -3,32% | 16.000.901,00 |
| 11.04.2024 | 15,71 | 15,86 | 15,35 | 15,46 | -1,89% | 10.663.987,00 |
| 10.04.2024 | 15,80 | 15,99 | 15,58 | 15,76 | 0,73% | 11.025.547,00 |
| 09.04.2024 | 15,78 | 15,84 | 15,64 | 15,64 | -0,71% | 6.560.159,00 |
| 08.04.2024 | 15,60 | 15,82 | 15,58 | 15,76 | 1,00% | 7.080.654,00 |
| 05.04.2024 | 15,48 | 15,60 | 15,39 | 15,60 | -0,46% | 8.547.797,00 |
| 04.04.2024 | 15,54 | 15,73 | 15,52 | 15,67 | 0,98% | 7.369.062,00 |
| 03.04.2024 | 15,37 | 15,53 | 15,31 | 15,52 | 1,20% | 7.626.574,00 |
| 02.04.2024 | 15,26 | 15,39 | 15,25 | 15,34 | 0,59% | 8.413.747,00 |
| 28.03.2024 | 15,00 | 15,28 | 15,00 | 15,25 | 2,03% | 13.778.374,00 |
| 27.03.2024 | 14,96 | 15,05 | 14,91 | 14,94 | 0,11% | 7.297.027,00 |
| 26.03.2024 | 14,70 | 14,98 | 14,69 | 14,93 | 1,55% | 7.580.421,00 |
| 25.03.2024 | 14,60 | 14,74 | 14,60 | 14,70 | 0,29% | 5.930.258,00 |
| 22.03.2024 | 14,60 | 14,75 | 14,57 | 14,66 | 0,99% | 10.628.877,00 |
| 21.03.2024 | 14,50 | 14,54 | 14,39 | 14,51 | 1,03% | 9.567.429,00 |
| 20.03.2024 | 14,49 | 14,52 | 14,31 | 14,36 | -1,13% | 8.707.247,00 |
| 19.03.2024 | 14,31 | 14,53 | 14,29 | 14,53 | 1,67% | 9.497.083,00 |
| 18.03.2024 | 14,08 | 14,29 | 14,07 | 14,29 | 1,64% | 8.391.311,00 |
| 15.03.2024 | 14,05 | 14,19 | 14,04 | 14,06 | 0,40% | 55.139.505,00 |
| 14.03.2024 | 14,10 | 14,15 | 13,98 | 14,00 | -0,57% | 11.629.923,00 |
| 13.03.2024 | 14,12 | 14,24 | 14,05 | 14,08 | -0,25% | 10.859.503,00 |
| 12.03.2024 | 13,72 | 14,13 | 13,67 | 14,12 | 3,29% | 17.011.682,00 |
| 11.03.2024 | 13,49 | 13,69 | 13,46 | 13,67 | 1,29% | 12.363.017,00 |
| 08.03.2024 | 13,39 | 13,55 | 13,35 | 13,50 | 1,08% | 8.823.527,00 |
| 07.03.2024 | 13,12 | 13,35 | 13,09 | 13,35 | 1,52% | 9.503.742,00 |
| 06.03.2024 | 13,15 | 13,31 | 13,13 | 13,15 | 0,21% | 8.758.966,00 |
| 05.03.2024 | 12,99 | 13,16 | 12,95 | 13,12 | 0,68% | 7.964.879,00 |
| 04.03.2024 | 12,75 | 13,04 | 12,75 | 13,04 | 2,37% | 10.456.055,00 |
| 01.03.2024 | 12,69 | 12,84 | 12,66 | 12,73 | 0,35% | 8.263.789,00 |
| 29.02.2024 | 12,69 | 12,76 | 12,63 | 12,69 | -0,61% | 32.739.527,00 |
| 28.02.2024 | 12,72 | 12,82 | 12,66 | 12,77 | 0,49% | 6.227.737,00 |
| 27.02.2024 | 12,52 | 12,71 | 12,46 | 12,71 | 0,87% | 6.164.207,00 |
| 26.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,82% | 5.530.519,00 |
| 23.02.2024 | 12,70 | 12,73 | 12,60 | 12,70 | 0,24% | 6.338.121,00 |
| 22.02.2024 | 12,70 | 12,79 | 12,59 | 12,67 | 0,36% | 8.573.669,00 |
| 21.02.2024 | 12,71 | 12,73 | 12,60 | 12,62 | -0,57% | 8.911.083,00 |
| 20.02.2024 | 12,48 | 12,70 | 12,43 | 12,70 | 1,91% | 13.129.513,00 |
| 19.02.2024 | 12,34 | 12,47 | 12,33 | 12,46 | 0,60% | 8.563.300,00 |
| 16.02.2024 | 12,47 | 12,48 | 12,37 | 12,38 | 0,03% | 9.544.693,00 |
| 15.02.2024 | 12,30 | 12,43 | 12,29 | 12,38 | 0,77% | 10.325.509,00 |
| 14.02.2024 | 12,20 | 12,34 | 12,20 | 12,29 | 0,24% | 7.401.455,00 |
| 13.02.2024 | 12,32 | 12,36 | 12,21 | 12,26 | -0,16% | 10.225.660,00 |
| 12.02.2024 | 12,10 | 12,31 | 12,10 | 12,28 | 1,71% | 7.410.885,00 |
| 09.02.2024 | 12,00 | 12,09 | 11,94 | 12,07 | 1,05% | 10.716.341,00 |
| 08.02.2024 | 11,99 | 12,11 | 11,92 | 11,94 | 0,17% | 11.356.570,00 |
| 07.02.2024 | 12,10 | 12,12 | 11,90 | 11,92 | -1,88% | 16.732.115,00 |
| 06.02.2024 | 12,11 | 12,23 | 12,11 | 12,15 | 0,55% | 11.656.285,00 |
| 05.02.2024 | 12,23 | 12,27 | 12,03 | 12,09 | -0,95% | 15.469.090,00 |
| 02.02.2024 | 12,39 | 12,42 | 12,20 | 12,20 | -1,12% | 23.363.148,00 |
| 01.02.2024 | 12,26 | 12,40 | 11,92 | 12,34 | -6,44% | 55.872.649,00 |
| 31.01.2024 | 13,15 | 13,37 | 13,15 | 13,19 | 0,56% | 12.747.855,00 |
| 30.01.2024 | 13,07 | 13,13 | 13,03 | 13,12 | 0,34% | 7.432.430,00 |
| 29.01.2024 | 13,16 | 13,19 | 13,06 | 13,07 | -0,40% | 8.334.343,00 |
| 26.01.2024 | 13,02 | 13,15 | 13,02 | 13,12 | 0,92% | 8.501.396,00 |
| 25.01.2024 | 12,97 | 13,09 | 12,93 | 13,00 | -0,32% | 8.702.383,00 |
| 24.01.2024 | 12,90 | 13,05 | 12,89 | 13,05 | 1,37% | 9.332.763,00 |
| 23.01.2024 | 12,91 | 12,93 | 12,83 | 12,87 | 0,00% | 7.002.412,00 |
| 22.01.2024 | 12,88 | 12,98 | 12,83 | 12,87 | 1,00% | 8.777.058,00 |
| 19.01.2024 | 12,80 | 12,84 | 12,73 | 12,74 | 0,35% | 6.967.894,00 |
| 18.01.2024 | 12,68 | 12,83 | 12,62 | 12,70 | 0,03% | 7.257.187,00 |
| 17.01.2024 | 12,57 | 12,70 | 12,49 | 12,69 | -0,24% | 11.934.742,00 |
| 16.01.2024 | 12,80 | 12,83 | 12,66 | 12,72 | -1,18% | 9.186.176,00 |
| 15.01.2024 | 12,93 | 12,99 | 12,79 | 12,88 | -0,06% | 8.116.235,00 |
| 12.01.2024 | 12,92 | 13,00 | 12,87 | 12,88 | 0,45% | 7.630.537,00 |
| 11.01.2024 | 13,03 | 13,06 | 12,82 | 12,83 | -0,84% | 10.276.874,00 |
| 10.01.2024 | 12,81 | 12,99 | 12,75 | 12,93 | -0,66% | 11.244.429,00 |