15,500€
4,03%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 15,10 | 15,30 | 15,00 | 15,20 | 2,01% | - |
27.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 4.839,00 |
26.03.2024 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 1.120,00 |
25.03.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | 1.336,00 |
22.03.2024 | 14,70 | 14,80 | 14,70 | 14,70 | 1,38% | 1.790,00 |
21.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 1.638,00 |
20.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 500,00 |
19.03.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 2,11% | 2.828,00 |
18.03.2024 | 14,00 | 14,30 | 14,00 | 14,20 | 1,43% | 4.154,00 |
15.03.2024 | 14,10 | 14,20 | 14,00 | 14,00 | 0,72% | 6.093,00 |
14.03.2024 | 14,10 | 14,20 | 13,90 | 13,90 | -1,42% | 1.685,00 |
13.03.2024 | 14,00 | 14,20 | 14,00 | 14,10 | 0,00% | 6.843,00 |
12.03.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 2,92% | 6.177,00 |
11.03.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 1,48% | 2.047,00 |
08.03.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 5.574,00 |
07.03.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | 1.250,00 |
06.03.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | 3.581,00 |
05.03.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 3.322,00 |
04.03.2024 | 12,90 | 12,90 | 12,80 | 12,90 | 0,78% | 1.606,00 |
01.03.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 1.183,00 |
29.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 1.700,00 |
28.02.2024 | 12,70 | 12,80 | 12,70 | 12,70 | 0,79% | 2.063,00 |
27.02.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -0,79% | 440,00 |
26.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 100,00 |
23.02.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | 775,00 |
22.02.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | 2.425,00 |
21.02.2024 | 12,70 | 12,70 | 12,50 | 12,70 | 0,79% | 522,00 |
20.02.2024 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | 1.650,00 |
19.02.2024 | 12,30 | 12,60 | 12,20 | 12,50 | 0,81% | 1.820,00 |
16.02.2024 | 12,40 | 12,40 | 12,30 | 12,40 | -0,80% | 4.967,00 |
15.02.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 2.572,00 |
14.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 230,00 |
13.02.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | 3.069,00 |
12.02.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 2,48% | 5.140,00 |
09.02.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 1.620,00 |
08.02.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 1.771,00 |
07.02.2024 | 12,10 | 12,10 | 11,90 | 12,00 | -0,83% | 15.993,00 |
06.02.2024 | 12,10 | 12,20 | 12,00 | 12,10 | -0,82% | 4.440,00 |
05.02.2024 | 12,20 | 12,30 | 12,00 | 12,20 | -0,81% | 4.514,00 |
02.02.2024 | 12,40 | 12,60 | 12,20 | 12,30 | 0,00% | 5.158,00 |
01.02.2024 | 13,00 | 13,10 | 12,00 | 12,30 | -6,82% | 29.964,00 |
31.01.2024 | 13,30 | 13,40 | 13,20 | 13,20 | 0,76% | 2.515,00 |
30.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 4.109,00 |
29.01.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | 711,00 |
26.01.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | 1.519,00 |
25.01.2024 | 13,10 | 13,10 | 12,90 | 13,10 | 0,00% | 7.635,00 |
24.01.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 5.140,00 |
23.01.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 5.672,00 |
22.01.2024 | 12,90 | 12,90 | 12,80 | 12,90 | 0,78% | 2.385,00 |
19.01.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | 1.020,00 |
18.01.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 1,59% | 675,00 |
17.01.2024 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | 554,00 |
16.01.2024 | 12,60 | 12,80 | 12,60 | 12,70 | -1,55% | 3.578,00 |
15.01.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 2.102,00 |
12.01.2024 | 12,90 | 13,00 | 12,90 | 12,90 | 0,78% | 5.988,00 |
11.01.2024 | 13,00 | 13,10 | 12,80 | 12,80 | -1,54% | 2.039,00 |
10.01.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | 3.305,00 |
09.01.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -2,26% | 3.630,00 |
08.01.2024 | 13,40 | 13,40 | 13,20 | 13,30 | 0,00% | 941,00 |
05.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | 21,00 |
04.01.2024 | 13,20 | 13,30 | 13,00 | 13,30 | -1,48% | 5.804,00 |
03.01.2024 | 13,40 | 13,60 | 13,30 | 13,50 | -0,74% | 9.430,00 |
02.01.2024 | 13,60 | 13,60 | 13,40 | 13,60 | 0,00% | 3.397,00 |
29.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 1.643,00 |
28.12.2023 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 775,00 |
27.12.2023 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | 2.129,00 |
22.12.2023 | 13,60 | 13,80 | 13,60 | 13,70 | 0,74% | 2.608,00 |
21.12.2023 | 13,60 | 13,70 | 13,40 | 13,60 | 0,00% | 978,00 |
20.12.2023 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | 2.068,00 |
19.12.2023 | 13,60 | 13,80 | 13,60 | 13,70 | 0,00% | 234,00 |
18.12.2023 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 1.036,00 |
15.12.2023 | 13,80 | 13,90 | 13,60 | 13,70 | 1,48% | 1.112,00 |
14.12.2023 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | 5.883,00 |
13.12.2023 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 1.903,00 |
12.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 1.050,00 |
11.12.2023 | 13,70 | 13,70 | 13,40 | 13,50 | 0,00% | 1.263,00 |
08.12.2023 | 13,30 | 13,60 | 13,30 | 13,50 | 0,75% | 2.031,00 |
07.12.2023 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | 457,00 |
06.12.2023 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | 2.152,00 |
05.12.2023 | 13,20 | 13,20 | 12,90 | 13,10 | 0,00% | 1.846,00 |
04.12.2023 | 12,90 | 13,10 | 12,80 | 13,10 | 2,34% | 2.846,00 |
01.12.2023 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 583,00 |
30.11.2023 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 10.250,00 |
29.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1.518,00 |
28.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 500,00 |
27.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 81,00 |
24.11.2023 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 3.312,00 |
23.11.2023 | 12,60 | 12,70 | 12,50 | 12,70 | -0,78% | 5.150,00 |
22.11.2023 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 1.400,00 |
21.11.2023 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 796,00 |
20.11.2023 | 12,90 | 12,90 | 12,70 | 12,80 | 0,00% | 1.970,00 |
17.11.2023 | 12,80 | 12,90 | 12,80 | 12,80 | 1,59% | 1.000,00 |
16.11.2023 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 710,00 |
15.11.2023 | 12,50 | 12,70 | 12,50 | 12,60 | 1,61% | 1.103,00 |
14.11.2023 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 1.280,00 |
13.11.2023 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | 603,00 |
10.11.2023 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 2.852,00 |
09.11.2023 | 12,10 | 12,20 | 11,90 | 12,20 | 0,83% | 765,00 |
08.11.2023 | 12,10 | 12,30 | 12,10 | 12,10 | -0,82% | 7.604,00 |
07.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 54,00 |