15,205€
2,05%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,97 | 15,22 | 14,87 | 15,20 | 2,03% | 11.059,00 |
27.03.2024 | 14,91 | 15,02 | 14,90 | 14,90 | 0,68% | 15.049,00 |
26.03.2024 | 14,61 | 14,98 | 14,61 | 14,80 | 0,54% | 18.799,00 |
25.03.2024 | 14,68 | 14,72 | 14,64 | 14,72 | 0,29% | 7.204,00 |
22.03.2024 | 14,61 | 14,73 | 14,61 | 14,68 | 1,07% | 5.807,00 |
21.03.2024 | 14,44 | 14,52 | 14,41 | 14,52 | 0,93% | 12.466,00 |
20.03.2024 | 14,51 | 14,51 | 14,38 | 14,39 | -0,50% | 3.958,00 |
19.03.2024 | 14,25 | 14,53 | 14,25 | 14,46 | 1,08% | 9.091,00 |
18.03.2024 | 13,97 | 14,31 | 13,97 | 14,31 | 1,79% | 12.300,00 |
15.03.2024 | 14,10 | 14,15 | 14,04 | 14,05 | 0,37% | 42.594,00 |
14.03.2024 | 14,00 | 14,14 | 13,96 | 14,00 | -0,26% | 10.814,00 |
13.03.2024 | 14,06 | 14,23 | 13,99 | 14,04 | -0,30% | 16.388,00 |
12.03.2024 | 13,67 | 14,09 | 13,67 | 14,08 | 2,74% | 11.155,00 |
11.03.2024 | 13,44 | 13,70 | 13,44 | 13,70 | 1,29% | 15.368,00 |
08.03.2024 | 13,27 | 13,54 | 13,27 | 13,53 | 1,76% | 17.981,00 |
07.03.2024 | 13,11 | 13,34 | 13,11 | 13,30 | 1,89% | 5.208,00 |
06.03.2024 | 13,13 | 13,29 | 13,05 | 13,05 | 0,05% | 10.072,00 |
05.03.2024 | 13,00 | 13,15 | 12,95 | 13,04 | 0,31% | 17.755,00 |
04.03.2024 | 12,80 | 13,01 | 12,80 | 13,00 | 2,44% | 13.781,00 |
01.03.2024 | 12,70 | 12,82 | 12,69 | 12,69 | 0,16% | 12.148,00 |
29.02.2024 | 12,67 | 12,72 | 12,63 | 12,67 | -0,80% | 11.245,00 |
28.02.2024 | 12,72 | 12,80 | 12,67 | 12,78 | 0,74% | 16.112,00 |
27.02.2024 | 12,60 | 12,68 | 12,53 | 12,68 | 0,13% | 11.617,00 |
26.02.2024 | 12,77 | 12,77 | 12,60 | 12,67 | -0,13% | 4.840,00 |
23.02.2024 | 12,64 | 12,69 | 12,60 | 12,68 | -0,56% | 11.947,00 |
22.02.2024 | 12,65 | 12,78 | 12,63 | 12,75 | 1,63% | 10.120,00 |
21.02.2024 | 12,64 | 12,71 | 12,55 | 12,55 | -1,07% | 13.411,00 |
20.02.2024 | 12,47 | 12,70 | 12,45 | 12,69 | 2,24% | 21.003,00 |
19.02.2024 | 12,53 | 12,53 | 12,36 | 12,41 | -0,21% | 15.587,00 |
16.02.2024 | 12,43 | 12,51 | 12,38 | 12,43 | 0,42% | 15.129,00 |
15.02.2024 | 12,30 | 12,41 | 12,30 | 12,38 | 1,14% | 25.058,00 |
14.02.2024 | 12,26 | 12,33 | 12,24 | 12,24 | 0,39% | 14.535,00 |
13.02.2024 | 12,26 | 12,34 | 12,19 | 12,19 | -0,39% | 14.436,00 |
12.02.2024 | 12,05 | 12,30 | 12,05 | 12,24 | 1,66% | 21.959,00 |
09.02.2024 | 12,00 | 12,08 | 11,96 | 12,04 | 0,48% | 18.715,00 |
08.02.2024 | 11,96 | 12,08 | 11,93 | 11,98 | -0,13% | 20.835,00 |
07.02.2024 | 12,14 | 12,14 | 11,90 | 12,00 | -0,94% | 31.961,00 |
06.02.2024 | 12,10 | 12,22 | 12,10 | 12,11 | 0,20% | 20.661,00 |
05.02.2024 | 12,20 | 12,25 | 12,03 | 12,09 | -1,56% | 20.407,00 |
02.02.2024 | 12,46 | 12,46 | 12,20 | 12,28 | -0,78% | 36.805,00 |
01.02.2024 | 12,80 | 12,80 | 11,95 | 12,38 | -6,24% | 56.036,00 |
31.01.2024 | 13,16 | 13,33 | 13,16 | 13,20 | 0,38% | 9.497,00 |
30.01.2024 | 13,12 | 13,15 | 13,03 | 13,15 | 0,60% | 7.862,00 |
29.01.2024 | 13,13 | 13,17 | 13,06 | 13,07 | -0,61% | 18.765,00 |
26.01.2024 | 12,94 | 13,15 | 12,94 | 13,15 | 1,28% | 11.210,00 |
25.01.2024 | 13,05 | 13,09 | 12,95 | 12,99 | -0,51% | 26.045,00 |
24.01.2024 | 12,94 | 13,05 | 12,94 | 13,05 | 1,67% | 15.988,00 |
23.01.2024 | 12,88 | 12,90 | 12,77 | 12,84 | -0,37% | 31.478,00 |
22.01.2024 | 12,85 | 12,90 | 12,85 | 12,89 | 0,88% | 17.753,00 |
19.01.2024 | 12,76 | 12,81 | 12,75 | 12,78 | 0,92% | 17.008,00 |
18.01.2024 | 12,59 | 12,81 | 12,59 | 12,66 | -0,14% | 10.325,00 |
17.01.2024 | 12,61 | 12,68 | 12,50 | 12,68 | 0,03% | 20.135,00 |
16.01.2024 | 12,79 | 12,79 | 12,67 | 12,67 | -1,72% | 12.717,00 |
15.01.2024 | 12,90 | 12,93 | 12,81 | 12,90 | 0,06% | 29.437,00 |
12.01.2024 | 12,90 | 12,99 | 12,89 | 12,89 | 0,51% | 13.798,00 |
11.01.2024 | 12,99 | 13,04 | 12,82 | 12,82 | -1,32% | 10.986,00 |
10.01.2024 | 12,96 | 12,99 | 12,75 | 12,99 | -0,23% | 32.228,00 |
09.01.2024 | 13,25 | 13,25 | 13,02 | 13,02 | -1,97% | 21.424,00 |
08.01.2024 | 13,32 | 13,32 | 13,16 | 13,29 | -0,45% | 9.128,00 |
05.01.2024 | 13,17 | 13,35 | 13,12 | 13,35 | 1,11% | 5.460,00 |
04.01.2024 | 13,31 | 13,31 | 12,87 | 13,20 | -1,49% | 15.995,00 |
03.01.2024 | 13,45 | 13,45 | 13,28 | 13,40 | -0,78% | 36.444,00 |
02.01.2024 | 13,66 | 13,66 | 13,36 | 13,51 | -0,22% | 15.725,00 |
29.12.2023 | 13,53 | 13,55 | 13,53 | 13,54 | 0,18% | 1.740,00 |
28.12.2023 | 13,61 | 13,63 | 13,49 | 13,51 | -1,01% | 6.233,00 |
27.12.2023 | 13,63 | 13,67 | 13,63 | 13,65 | -0,04% | 7.125,00 |
22.12.2023 | 13,49 | 13,68 | 13,49 | 13,66 | 1,02% | 8.546,00 |
21.12.2023 | 13,50 | 13,57 | 13,50 | 13,52 | 0,10% | 6.705,00 |
20.12.2023 | 13,68 | 13,72 | 13,50 | 13,50 | -1,21% | 7.262,00 |
19.12.2023 | 13,69 | 13,76 | 13,67 | 13,67 | -0,07% | 8.993,00 |
18.12.2023 | 13,55 | 13,79 | 13,55 | 13,68 | 0,34% | 26.815,00 |
15.12.2023 | 13,67 | 13,80 | 13,59 | 13,63 | -0,04% | 14.104,00 |
14.12.2023 | 13,67 | 13,73 | 13,54 | 13,64 | 0,44% | 67.875,00 |
13.12.2023 | 13,59 | 13,63 | 13,50 | 13,58 | -0,40% | 12.046,00 |
12.12.2023 | 13,50 | 13,65 | 13,50 | 13,63 | 0,63% | 21.688,00 |
11.12.2023 | 13,40 | 13,57 | 13,40 | 13,55 | 0,70% | 14.362,00 |
08.12.2023 | 13,26 | 13,54 | 13,26 | 13,45 | 0,79% | 4.685,00 |
07.12.2023 | 13,20 | 13,35 | 13,20 | 13,35 | 0,94% | 19.479,00 |
06.12.2023 | 13,10 | 13,29 | 13,10 | 13,22 | 1,77% | 15.008,00 |
05.12.2023 | 12,90 | 13,05 | 12,90 | 12,99 | 0,03% | 16.323,00 |
04.12.2023 | 12,88 | 12,99 | 12,88 | 12,99 | 0,81% | 4.613,00 |
01.12.2023 | 12,93 | 12,93 | 12,84 | 12,89 | -0,11% | 2.602,00 |
30.11.2023 | 12,76 | 12,91 | 12,76 | 12,90 | 1,07% | 22.028,00 |
29.11.2023 | 12,59 | 12,82 | 12,59 | 12,76 | 1,04% | 10.920,00 |
28.11.2023 | 12,68 | 12,68 | 12,60 | 12,63 | -0,36% | 4.998,00 |
27.11.2023 | 12,71 | 12,71 | 12,65 | 12,68 | 0,19% | 7.813,00 |
24.11.2023 | 12,58 | 12,68 | 12,58 | 12,65 | 0,48% | 6.223,00 |
23.11.2023 | 12,63 | 12,63 | 12,45 | 12,59 | -0,71% | 8.086,00 |
22.11.2023 | 12,66 | 12,77 | 12,66 | 12,68 | -0,25% | 15.190,00 |
21.11.2023 | 12,71 | 12,78 | 12,70 | 12,72 | 0,03% | 16.339,00 |
20.11.2023 | 12,90 | 12,90 | 12,70 | 12,71 | -0,61% | 7.421,00 |
17.11.2023 | 12,59 | 12,79 | 12,59 | 12,79 | 1,59% | 9.388,00 |
16.11.2023 | 12,55 | 12,65 | 12,55 | 12,59 | -0,36% | 11.584,00 |
15.11.2023 | 12,47 | 12,64 | 12,47 | 12,64 | 1,48% | 14.670,00 |
14.11.2023 | 12,31 | 12,49 | 12,22 | 12,45 | 1,48% | 33.401,00 |
13.11.2023 | 12,20 | 12,31 | 12,20 | 12,27 | 1,22% | 12.983,00 |
10.11.2023 | 12,09 | 12,22 | 12,09 | 12,12 | -0,85% | 8.717,00 |
09.11.2023 | 12,10 | 12,23 | 11,90 | 12,23 | 0,74% | 19.402,00 |
08.11.2023 | 12,20 | 12,20 | 12,00 | 12,14 | -0,64% | 24.260,00 |
07.11.2023 | 12,29 | 12,34 | 12,14 | 12,21 | -1,18% | 9.380,00 |