15,150€
3,77%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,10 | 15,20 | 14,70 | 15,15 | 3,77% | - |
| 18.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 17.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 16.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 15.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 12.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -2,61% | 200,00 |
| 11.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 10.04.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 0,64% | 940,00 |
| 09.04.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 2,63% | - |
| 08.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 05.04.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | 1.500,00 |
| 04.04.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 03.04.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 350,00 |
| 02.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 28.03.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 0,00% | - |
| 27.03.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 2,03% | 761,00 |
| 26.03.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 3,50% | 880,00 |
| 25.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 1.750,00 |
| 22.03.2024 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | 100,00 |
| 21.03.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | 60,00 |
| 20.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.03.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 2,94% | - |
| 18.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 15.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 14.03.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 2,92% | 173,00 |
| 13.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 12.03.2024 | 13,30 | 14,30 | 13,30 | 14,30 | 8,33% | 500,00 |
| 11.03.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | - |
| 08.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 07.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 06.03.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 05.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 04.03.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 4,07% | - |
| 01.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 28.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 27.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 26.02.2024 | 12,60 | 12,60 | 12,20 | 12,20 | -0,81% | 400,00 |
| 23.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 22.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 20.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 15.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 14.02.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -3,20% | - |
| 13.02.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 5,04% | 75,00 |
| 12.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 08.02.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | 50,00 |
| 07.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 06.02.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | 1.850,00 |
| 05.02.2024 | 12,10 | 12,10 | 11,90 | 12,00 | -3,23% | 100,00 |
| 02.02.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 1.000,00 |
| 01.02.2024 | 12,70 | 12,70 | 11,90 | 12,50 | -3,85% | 400,00 |
| 31.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 30.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 26.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 25.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 24.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 23.01.2024 | 12,80 | 13,00 | 12,70 | 13,00 | 0,00% | 50,00 |
| 22.01.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 4,00% | 100,00 |
| 19.01.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 18.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 17.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 15.01.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 12.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 11.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.01.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | - |
| 09.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 05.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 04.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 03.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 02.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 29.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 28.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 22.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 20.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 18.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 15.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 14.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 13.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 12.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 170,00 |
| 08.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.12.2023 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | - |
| 06.12.2023 | 12,80 | 13,10 | 12,80 | 13,10 | 2,34% | 220,00 |
| 05.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 04.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 01.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.11.2023 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 29.11.2023 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | - |
| 28.11.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.11.2023 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | - |