16,130$
0,56%
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 | 16,16 | 16,26 | 16,13 | 16,13 | 0,56% | 960.009,00 |
| 18.04.2024 | 16,07 | 16,19 | 16,00 | 16,04 | 1,13% | 5.720.674,00 |
| 17.04.2024 | 16,03 | 16,09 | 15,76 | 15,86 | 1,41% | 4.152.204,00 |
| 16.04.2024 | 15,74 | 15,75 | 15,58 | 15,64 | -1,26% | 4.456.982,00 |
| 15.04.2024 | 16,11 | 16,18 | 15,84 | 15,84 | 0,19% | 4.624.747,00 |
| 12.04.2024 | 15,92 | 16,02 | 15,77 | 15,81 | -5,05% | 4.596.377,00 |
| 11.04.2024 | 16,80 | 16,81 | 16,44 | 16,65 | -1,13% | 2.707.863,00 |
| 10.04.2024 | 16,84 | 17,07 | 16,76 | 16,84 | -1,12% | 2.760.763,00 |
| 09.04.2024 | 17,13 | 17,18 | 16,97 | 17,03 | -0,47% | 1.696.339,00 |
| 08.04.2024 | 17,08 | 17,15 | 17,02 | 17,11 | 1,42% | 2.542.175,00 |
| 05.04.2024 | 16,74 | 16,97 | 16,72 | 16,87 | 0,54% | 3.038.943,00 |
| 04.04.2024 | 17,05 | 17,10 | 16,75 | 16,78 | -0,30% | 2.805.396,00 |
| 03.04.2024 | 16,69 | 16,86 | 16,67 | 16,83 | 2,00% | 2.476.607,00 |
| 02.04.2024 | 16,47 | 16,53 | 16,42 | 16,50 | 0,36% | 2.701.597,00 |
| 01.04.2024 | 16,46 | 16,52 | 16,33 | 16,44 | -0,30% | 2.016.205,00 |
| 28.03.2024 | 16,42 | 16,51 | 16,40 | 16,49 | 1,41% | 3.136.664,00 |
| 27.03.2024 | 16,21 | 16,27 | 16,14 | 16,26 | 1,06% | 2.464.156,00 |
| 26.03.2024 | 16,18 | 16,27 | 16,08 | 16,09 | 1,07% | 3.212.987,00 |
| 25.03.2024 | 15,86 | 15,98 | 15,86 | 15,92 | 0,44% | 2.021.545,00 |
| 22.03.2024 | 15,95 | 15,97 | 15,83 | 15,85 | 0,44% | 1.687.037,00 |
| 21.03.2024 | 15,74 | 15,82 | 15,72 | 15,78 | -0,19% | 3.112.514,00 |
| 20.03.2024 | 15,52 | 15,84 | 15,51 | 15,81 | 0,38% | 2.720.096,00 |
| 19.03.2024 | 15,73 | 15,83 | 15,72 | 15,75 | 1,16% | 3.025.385,00 |
| 18.03.2024 | 15,55 | 15,58 | 15,44 | 15,57 | 1,43% | 2.568.499,00 |
| 15.03.2024 | 15,36 | 15,43 | 15,31 | 15,35 | 0,59% | 3.286.210,00 |
| 14.03.2024 | 15,30 | 15,33 | 15,20 | 15,26 | -0,91% | 3.486.112,00 |
| 13.03.2024 | 15,39 | 15,49 | 15,38 | 15,40 | -0,19% | 4.161.168,00 |
| 12.03.2024 | 15,28 | 15,44 | 15,27 | 15,43 | 2,52% | 4.412.108,00 |
| 11.03.2024 | 14,84 | 15,05 | 14,84 | 15,05 | 2,24% | 3.536.555,00 |
| 08.03.2024 | 14,78 | 14,82 | 14,69 | 14,72 | 0,55% | 2.320.340,00 |
| 07.03.2024 | 14,48 | 14,65 | 14,46 | 14,64 | 1,95% | 2.839.930,00 |
| 06.03.2024 | 14,41 | 14,42 | 14,28 | 14,36 | 0,98% | 4.729.749,00 |
| 05.03.2024 | 14,14 | 14,29 | 14,13 | 14,22 | 0,85% | 2.846.124,00 |
| 04.03.2024 | 14,08 | 14,15 | 14,04 | 14,10 | 2,32% | 2.860.612,00 |
| 01.03.2024 | 13,79 | 13,83 | 13,68 | 13,78 | 0,44% | 3.261.845,00 |
| 29.02.2024 | 13,78 | 13,80 | 13,64 | 13,72 | 0,07% | 6.711.675,00 |
| 28.02.2024 | 13,80 | 13,87 | 13,70 | 13,71 | -0,29% | 2.653.893,00 |
| 27.02.2024 | 13,65 | 13,77 | 13,65 | 13,75 | 1,25% | 2.440.785,00 |
| 26.02.2024 | 13,70 | 13,73 | 13,57 | 13,58 | -1,16% | 2.005.451,00 |
| 23.02.2024 | 13,71 | 13,78 | 13,70 | 13,74 | 0,22% | 1.931.667,00 |
| 22.02.2024 | 13,75 | 13,81 | 13,68 | 13,71 | 0,51% | 3.231.818,00 |
| 21.02.2024 | 13,65 | 13,67 | 13,58 | 13,64 | -0,37% | 2.929.556,00 |
| 20.02.2024 | 13,56 | 13,72 | 13,56 | 13,69 | 2,78% | 2.992.955,00 |
| 16.02.2024 | 13,35 | 13,38 | 13,30 | 13,32 | -0,67% | 2.789.870,00 |
| 15.02.2024 | 13,24 | 13,42 | 13,24 | 13,41 | 1,75% | 2.703.506,00 |
| 14.02.2024 | 13,12 | 13,18 | 13,09 | 13,18 | 1,23% | 2.359.617,00 |
| 13.02.2024 | 13,16 | 13,17 | 12,95 | 13,02 | -1,44% | 4.926.531,00 |
| 12.02.2024 | 13,17 | 13,25 | 13,15 | 13,21 | 1,23% | 2.517.049,00 |
| 09.02.2024 | 12,89 | 13,07 | 12,88 | 13,05 | 1,24% | 3.923.265,00 |
| 08.02.2024 | 12,89 | 12,91 | 12,81 | 12,89 | -0,08% | 2.794.732,00 |
| 07.02.2024 | 12,85 | 12,93 | 12,78 | 12,90 | -1,07% | 3.423.393,00 |
| 06.02.2024 | 13,00 | 13,10 | 12,98 | 13,04 | 0,54% | 2.150.539,00 |
| 05.02.2024 | 12,95 | 13,01 | 12,88 | 12,97 | -1,59% | 2.659.283,00 |
| 02.02.2024 | 13,26 | 13,31 | 13,10 | 13,18 | -1,35% | 5.818.753,00 |
| 01.02.2024 | 13,35 | 13,46 | 13,21 | 13,36 | -5,92% | 8.184.591,00 |
| 31.01.2024 | 14,42 | 14,44 | 14,18 | 14,20 | -0,28% | 3.122.786,00 |
| 30.01.2024 | 14,14 | 14,27 | 14,14 | 14,24 | 0,35% | 1.973.323,00 |
| 29.01.2024 | 14,15 | 14,20 | 14,08 | 14,19 | -0,63% | 1.636.738,00 |
| 26.01.2024 | 14,25 | 14,29 | 14,20 | 14,28 | 0,78% | 1.821.639,00 |
| 25.01.2024 | 14,19 | 14,20 | 14,04 | 14,17 | 0,00% | 2.877.834,00 |
| 24.01.2024 | 14,23 | 14,25 | 14,15 | 14,17 | 1,07% | 2.618.397,00 |
| 23.01.2024 | 13,99 | 14,03 | 13,90 | 14,02 | 0,29% | 2.253.364,00 |
| 22.01.2024 | 14,01 | 14,05 | 13,95 | 13,98 | -0,07% | 2.377.034,00 |
| 19.01.2024 | 13,87 | 14,00 | 13,83 | 13,99 | 1,08% | 2.087.561,00 |
| 18.01.2024 | 13,81 | 13,85 | 13,71 | 13,84 | 0,80% | 2.808.583,00 |
| 17.01.2024 | 13,67 | 13,78 | 13,64 | 13,73 | -0,07% | 3.670.108,00 |
| 16.01.2024 | 13,87 | 13,88 | 13,73 | 13,74 | -2,48% | 3.587.987,00 |
| 12.01.2024 | 14,21 | 14,24 | 14,04 | 14,09 | 0,00% | 2.566.530,00 |
| 11.01.2024 | 14,22 | 14,25 | 14,01 | 14,09 | -0,70% | 3.736.368,00 |
| 10.01.2024 | 14,16 | 14,21 | 14,11 | 14,19 | 0,07% | 3.015.749,00 |
| 09.01.2024 | 14,25 | 14,31 | 14,18 | 14,18 | -2,54% | 2.363.010,00 |
| 08.01.2024 | 14,55 | 14,60 | 14,51 | 14,55 | 0,14% | 1.689.314,00 |
| 05.01.2024 | 14,56 | 14,67 | 14,49 | 14,53 | 0,62% | 2.392.243,00 |
| 04.01.2024 | 14,38 | 14,59 | 14,37 | 14,44 | -1,50% | 3.191.630,00 |
| 03.01.2024 | 14,56 | 14,74 | 14,52 | 14,66 | -0,68% | 2.824.415,00 |
| 02.01.2024 | 14,68 | 14,82 | 14,66 | 14,76 | -1,73% | 2.597.693,00 |
| 29.12.2023 | 15,05 | 15,07 | 14,95 | 15,02 | 0,07% | 1.933.374,00 |
| 28.12.2023 | 15,06 | 15,10 | 15,00 | 15,01 | -1,18% | 1.707.361,00 |
| 27.12.2023 | 15,11 | 15,22 | 15,11 | 15,19 | 0,26% | 1.464.073,00 |
| 26.12.2023 | 15,08 | 15,18 | 15,05 | 15,15 | 0,80% | 963.415,00 |
| 22.12.2023 | 15,06 | 15,12 | 14,98 | 15,03 | 0,40% | 2.290.271,00 |
| 21.12.2023 | 14,93 | 14,98 | 14,87 | 14,97 | 1,42% | 2.076.400,00 |
| 20.12.2023 | 14,94 | 14,99 | 14,76 | 14,76 | -1,99% | 3.129.607,00 |
| 19.12.2023 | 15,08 | 15,12 | 15,01 | 15,06 | 0,47% | 2.148.060,00 |
| 18.12.2023 | 15,06 | 15,07 | 14,93 | 14,99 | 0,54% | 2.193.571,00 |
| 15.12.2023 | 14,86 | 15,01 | 14,85 | 14,91 | -0,53% | 3.155.390,00 |
| 14.12.2023 | 14,96 | 15,08 | 14,88 | 14,99 | 0,67% | 3.016.628,00 |
| 13.12.2023 | 14,69 | 14,91 | 14,59 | 14,89 | 1,15% | 2.100.409,00 |
| 12.12.2023 | 14,70 | 14,75 | 14,66 | 14,72 | 1,03% | 1.644.219,00 |
| 11.12.2023 | 14,57 | 14,60 | 14,53 | 14,57 | -0,14% | 1.804.526,00 |
| 08.12.2023 | 14,48 | 14,64 | 14,47 | 14,59 | 1,18% | 2.617.337,00 |
| 07.12.2023 | 14,33 | 14,44 | 14,30 | 14,42 | 1,48% | 1.619.184,00 |
| 06.12.2023 | 14,31 | 14,42 | 14,20 | 14,21 | 0,71% | 2.670.363,00 |
| 05.12.2023 | 14,15 | 14,17 | 14,08 | 14,11 | 0,14% | 1.617.779,00 |
| 04.12.2023 | 14,00 | 14,13 | 13,99 | 14,09 | -0,28% | 1.983.711,00 |
| 01.12.2023 | 14,02 | 14,17 | 13,97 | 14,13 | 0,36% | 5.858.520,00 |
| 30.11.2023 | 14,07 | 14,09 | 14,01 | 14,08 | 0,00% | 1.439.928,00 |
| 29.11.2023 | 14,03 | 14,14 | 14,02 | 14,08 | 1,44% | 1.884.681,00 |
| 28.11.2023 | 13,87 | 13,94 | 13,82 | 13,88 | -0,14% | 1.848.908,00 |
| 27.11.2023 | 13,90 | 13,95 | 13,82 | 13,90 | -0,29% | 968.657,00 |