Börse:
13,100€
0,77%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
13,100€
Ask:
13,100€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 12,99 | 13,21 | 12,98 | 13,10 | 0,78% | 17.600,00 |
| 30.01.2023 | 13,08 | 13,11 | 12,97 | 12,99 | -0,85% | 2.790,00 |
| 27.01.2023 | 13,09 | 13,18 | 13,02 | 13,11 | 0,05% | 4.458,00 |
| 26.01.2023 | 12,90 | 13,10 | 12,85 | 13,10 | 2,44% | 3.312,00 |
| 25.01.2023 | 12,72 | 12,80 | 12,72 | 12,79 | -0,20% | 1.078,00 |
| 24.01.2023 | 12,62 | 12,81 | 12,62 | 12,81 | 1,62% | 12.640,00 |
| 23.01.2023 | 12,37 | 12,64 | 12,37 | 12,61 | 2,44% | 16.900,00 |
| 20.01.2023 | 12,20 | 12,31 | 12,20 | 12,31 | 0,70% | - |
| 19.01.2023 | 12,19 | 12,23 | 12,17 | 12,22 | 0,07% | 6.400,00 |
| 18.01.2023 | 12,48 | 12,48 | 12,20 | 12,21 | -2,19% | 5.300,00 |
| 17.01.2023 | 12,50 | 12,53 | 12,34 | 12,49 | -0,14% | 27.800,00 |
| 16.01.2023 | 12,64 | 12,64 | 12,51 | 12,51 | -0,97% | 2.540,00 |
| 13.01.2023 | 12,43 | 12,68 | 12,43 | 12,63 | 0,91% | 1.696,00 |
| 12.01.2023 | 12,35 | 12,52 | 12,35 | 12,51 | 0,81% | 2.804,00 |
| 11.01.2023 | 12,24 | 12,41 | 12,24 | 12,41 | 1,34% | 446,00 |
| 10.01.2023 | 12,22 | 12,25 | 12,17 | 12,25 | -0,15% | 14.569,00 |
| 09.01.2023 | 12,31 | 12,35 | 12,27 | 12,27 | -0,54% | 3.137,00 |
| 06.01.2023 | 12,29 | 12,33 | 12,22 | 12,33 | 0,33% | 1.600,00 |
| 05.01.2023 | 12,20 | 12,29 | 12,16 | 12,29 | 0,39% | 6.620,00 |
| 04.01.2023 | 11,95 | 12,28 | 11,95 | 12,25 | 3,31% | 2.520,00 |
| 03.01.2023 | 11,63 | 11,97 | 11,63 | 11,85 | 0,90% | 6.160,00 |
| 02.01.2023 | 11,47 | 11,75 | 11,47 | 11,75 | 2,66% | 940,00 |
| 30.12.2022 | 11,47 | 11,47 | 11,44 | 11,44 | -0,35% | 1.700,00 |
| 29.12.2022 | 11,44 | 11,50 | 11,42 | 11,48 | -0,30% | 1.500,00 |
| 28.12.2022 | 11,62 | 11,62 | 11,52 | 11,52 | -0,76% | 2.200,00 |
| 27.12.2022 | 11,60 | 11,62 | 11,60 | 11,61 | 0,54% | 9.826,00 |
| 23.12.2022 | 11,53 | 11,60 | 11,53 | 11,54 | 0,77% | 2.100,00 |
| 22.12.2022 | 11,67 | 11,67 | 11,46 | 11,46 | -1,48% | 3.702,00 |
| 21.12.2022 | 11,43 | 11,63 | 11,37 | 11,63 | 1,41% | 172,00 |
| 20.12.2022 | 11,21 | 11,47 | 11,21 | 11,47 | 1,85% | 2.515,00 |
| 19.12.2022 | 11,27 | 11,33 | 11,26 | 11,26 | 0,63% | 2.760,00 |
| 16.12.2022 | 11,06 | 11,29 | 11,05 | 11,19 | 0,61% | 2.790,00 |
| 15.12.2022 | 11,32 | 11,32 | 11,06 | 11,12 | -1,77% | 5.324,00 |
| 14.12.2022 | 11,52 | 11,52 | 11,32 | 11,32 | -1,12% | 2.800,00 |
| 13.12.2022 | 11,35 | 11,47 | 11,35 | 11,45 | 1,45% | 4.060,00 |
| 12.12.2022 | 11,31 | 11,34 | 11,28 | 11,28 | -0,56% | 1.120,00 |
| 09.12.2022 | 11,25 | 11,35 | 11,25 | 11,35 | 1,34% | 70,00 |
| 08.12.2022 | 11,25 | 11,27 | 11,20 | 11,20 | -0,92% | 1.400,00 |
| 07.12.2022 | 11,30 | 11,30 | 11,30 | 11,30 | 0,12% | - |
| 06.12.2022 | 11,21 | 11,37 | 11,21 | 11,29 | -0,74% | 6.000,00 |
| 05.12.2022 | 11,40 | 11,46 | 11,37 | 11,37 | -0,59% | 1.150,00 |
| 02.12.2022 | 11,43 | 11,44 | 11,34 | 11,44 | -0,94% | 1.870,00 |
| 01.12.2022 | 11,62 | 11,62 | 11,52 | 11,55 | -0,88% | 2.112,00 |
| 30.11.2022 | 11,68 | 11,70 | 11,60 | 11,65 | -0,05% | 10.918,00 |
| 29.11.2022 | 11,54 | 11,66 | 11,51 | 11,66 | 1,43% | 12.935,00 |
| 28.11.2022 | 11,48 | 11,59 | 11,47 | 11,49 | -1,10% | 12.808,00 |
| 25.11.2022 | 11,58 | 11,65 | 11,58 | 11,62 | 0,24% | 6.960,00 |
| 24.11.2022 | 11,47 | 11,59 | 11,47 | 11,59 | 0,89% | 500,00 |
| 23.11.2022 | 11,57 | 11,59 | 11,49 | 11,49 | 0,03% | 2.278,00 |
| 22.11.2022 | 11,49 | 11,49 | 11,49 | 11,49 | 0,63% | - |
| 21.11.2022 | 11,40 | 11,44 | 11,40 | 11,41 | -0,21% | 1.114,00 |
| 18.11.2022 | 11,33 | 11,45 | 11,30 | 11,44 | 1,38% | 2.900,00 |
| 17.11.2022 | 11,20 | 11,29 | 11,15 | 11,28 | 0,14% | 8.504,00 |
| 16.11.2022 | 11,24 | 11,32 | 11,24 | 11,27 | 0,95% | 23.445,00 |
| 15.11.2022 | 11,20 | 11,34 | 11,15 | 11,16 | -0,48% | 6.550,00 |
| 14.11.2022 | 11,12 | 11,25 | 11,08 | 11,21 | 0,70% | 3.200,00 |
| 11.11.2022 | 11,08 | 11,18 | 11,04 | 11,14 | 0,92% | 3.000,00 |
| 10.11.2022 | 11,03 | 11,03 | 11,03 | 11,03 | 0,42% | - |
| 09.11.2022 | 10,94 | 11,14 | 10,94 | 10,99 | 0,27% | 5.820,00 |
| 08.11.2022 | 11,05 | 11,13 | 10,89 | 10,96 | -0,76% | 5.622,00 |
| 07.11.2022 | 10,90 | 11,16 | 10,84 | 11,04 | 1,34% | 5.429,00 |
| 04.11.2022 | 10,69 | 10,99 | 10,67 | 10,90 | 2,10% | 12.754,00 |
| 03.11.2022 | 9,76 | 10,71 | 9,76 | 10,67 | 7,68% | 47.631,00 |
| 02.11.2022 | 10,10 | 10,22 | 9,91 | 9,91 | -1,72% | 2.812,00 |
| 01.11.2022 | 9,98 | 10,13 | 9,98 | 10,08 | 1,15% | 8.300,00 |
| 31.10.2022 | 9,95 | 9,99 | 9,93 | 9,97 | 0,24% | 6.348,00 |
| 28.10.2022 | 9,88 | 9,95 | 9,82 | 9,95 | 0,41% | 2.000,00 |
| 27.10.2022 | 9,83 | 9,94 | 9,79 | 9,90 | -0,06% | 4.900,00 |
| 26.10.2022 | 9,91 | 9,93 | 9,86 | 9,91 | 0,69% | 660,00 |
| 25.10.2022 | 9,92 | 9,92 | 9,80 | 9,84 | -0,21% | 5.909,00 |
| 24.10.2022 | 9,73 | 9,89 | 9,67 | 9,86 | 2,23% | 18.665,00 |
| 21.10.2022 | 9,43 | 9,65 | 9,43 | 9,65 | 0,70% | 200,00 |
| 20.10.2022 | 9,45 | 9,62 | 9,44 | 9,58 | 1,59% | 1.648,00 |
| 19.10.2022 | 9,43 | 9,43 | 9,43 | 9,43 | -0,68% | - |
| 18.10.2022 | 9,45 | 9,59 | 9,45 | 9,50 | 1,08% | 1.215,00 |
| 17.10.2022 | 9,20 | 9,40 | 9,20 | 9,40 | 1,70% | 940,00 |
| 14.10.2022 | 9,20 | 9,33 | 9,20 | 9,24 | 1,29% | 489,00 |
| 13.10.2022 | 8,74 | 9,12 | 8,73 | 9,12 | 3,26% | 4.060,00 |
| 12.10.2022 | 8,79 | 8,83 | 8,70 | 8,83 | 0,30% | 718,00 |
| 11.10.2022 | 8,81 | 8,81 | 8,81 | 8,81 | -1,54% | - |
| 10.10.2022 | 8,91 | 8,99 | 8,90 | 8,94 | -0,46% | 180,00 |
| 07.10.2022 | 9,02 | 9,17 | 8,99 | 8,99 | -1,01% | 278,00 |
| 06.10.2022 | 9,26 | 9,31 | 9,08 | 9,08 | -1,32% | 115,00 |
| 05.10.2022 | 9,41 | 9,48 | 9,20 | 9,20 | -3,17% | 112,00 |
| 04.10.2022 | 9,00 | 9,50 | 9,00 | 9,50 | 8,40% | 352,00 |
| 03.10.2022 | 8,69 | 8,76 | 8,68 | 8,76 | -0,06% | - |
| 30.09.2022 | 8,58 | 8,87 | 8,58 | 8,77 | 2,14% | 1.018,00 |
| 29.09.2022 | 8,64 | 8,64 | 8,50 | 8,58 | -0,95% | 400,00 |
| 28.09.2022 | 8,85 | 8,85 | 8,54 | 8,67 | -2,40% | 3.200,00 |
| 27.09.2022 | 9,31 | 9,31 | 8,88 | 8,88 | -3,90% | 2.575,00 |
| 26.09.2022 | 9,25 | 9,26 | 9,18 | 9,24 | -0,22% | 2.111,00 |
| 23.09.2022 | 9,69 | 9,71 | 9,19 | 9,26 | -4,91% | 5.900,00 |
| 22.09.2022 | 9,62 | 9,83 | 9,62 | 9,74 | -0,86% | 100,00 |
| 21.09.2022 | 9,73 | 9,82 | 9,68 | 9,82 | 0,18% | 1.308,00 |
| 20.09.2022 | 9,80 | 10,03 | 9,80 | 9,80 | 0,43% | 2.000,00 |
| 19.09.2022 | 9,77 | 9,77 | 9,72 | 9,76 | -0,05% | 7.000,00 |
| 16.09.2022 | 9,87 | 9,87 | 9,74 | 9,77 | -2,02% | 17.036,00 |
| 15.09.2022 | 9,70 | 10,00 | 9,66 | 9,97 | 3,51% | 10.733,00 |
| 14.09.2022 | 9,45 | 9,64 | 9,45 | 9,63 | 1,33% | 9.450,00 |
| 13.09.2022 | 9,50 | 9,68 | 9,50 | 9,50 | -0,44% | 5.011,00 |