Börse:
8,111€
-3,97%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
8,100€
Ask:
8,121€
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 8,36 | 8,37 | 8,07 | 8,11 | -3,66% | 33.340,00 |
| 27.11.2020 | 8,31 | 8,49 | 8,29 | 8,42 | 1,56% | 7.150,00 |
| 26.11.2020 | 8,36 | 8,44 | 8,00 | 8,29 | -0,80% | 5.290,00 |
| 25.11.2020 | 8,57 | 8,75 | 8,27 | 8,36 | -2,78% | 25.746,00 |
| 24.11.2020 | 7,95 | 8,62 | 7,91 | 8,60 | 8,69% | 46.727,00 |
| 23.11.2020 | 7,74 | 7,96 | 7,70 | 7,91 | 2,17% | 23.362,00 |
| 20.11.2020 | 7,74 | 7,78 | 7,68 | 7,74 | 0,43% | 2.336,00 |
| 19.11.2020 | 7,69 | 7,77 | 7,59 | 7,71 | 0,22% | 11.085,00 |
| 18.11.2020 | 7,69 | 7,83 | 7,50 | 7,69 | -0,09% | 1.110,00 |
| 17.11.2020 | 7,52 | 7,78 | 7,52 | 7,70 | 2,23% | 4.650,00 |
| 16.11.2020 | 7,42 | 7,69 | 7,42 | 7,53 | 1,29% | 19.030,00 |
| 13.11.2020 | 7,26 | 7,45 | 6,90 | 7,43 | 2,03% | 16.100,00 |
| 12.11.2020 | 7,16 | 7,48 | 7,09 | 7,29 | 0,84% | 15.575,00 |
| 11.11.2020 | 7,39 | 7,46 | 7,12 | 7,23 | -2,23% | 33.600,00 |
| 10.11.2020 | 6,94 | 49,94 | 6,58 | 7,39 | 5,87% | 46.490,00 |
| 09.11.2020 | 6,25 | 7,00 | 6,04 | 6,98 | 13,98% | 21.882,00 |
| 06.11.2020 | 6,09 | 6,19 | 6,05 | 6,12 | 0,67% | 14.890,00 |
| 05.11.2020 | 6,38 | 6,44 | 5,93 | 6,08 | -3,51% | 34.669,00 |
| 04.11.2020 | 6,51 | 6,51 | 6,17 | 6,30 | -3,34% | 24.900,00 |
| 03.11.2020 | 6,22 | 6,55 | 6,22 | 6,52 | 5,65% | 38.325,00 |
| 02.11.2020 | 5,92 | 6,21 | 5,87 | 6,17 | 4,31% | 14.400,00 |
| 30.10.2020 | 5,80 | 5,92 | 5,62 | 5,92 | 1,93% | 800,00 |
| 29.10.2020 | 5,85 | 5,97 | 5,69 | 5,81 | -0,34% | 15.393,00 |
| 28.10.2020 | 6,10 | 6,11 | 5,81 | 5,83 | -4,66% | 33.392,00 |
| 27.10.2020 | 6,48 | 6,53 | 6,11 | 6,11 | -5,52% | 18.106,00 |
| 26.10.2020 | 6,51 | 8,67 | 6,39 | 6,47 | -1,40% | 4.149,00 |
| 23.10.2020 | 6,44 | 6,66 | 6,43 | 6,56 | 1,77% | 5.400,00 |
| 22.10.2020 | 6,36 | 6,49 | 6,24 | 6,45 | 0,78% | 3.750,00 |
| 21.10.2020 | 6,46 | 6,55 | 6,38 | 6,40 | -0,76% | 7.582,00 |
| 20.10.2020 | 6,26 | 6,54 | 6,26 | 6,45 | 3,04% | 4.849,00 |
| 19.10.2020 | 6,34 | 6,45 | 6,25 | 6,26 | -1,36% | 3.282,00 |
| 16.10.2020 | 6,17 | 6,36 | 6,11 | 6,34 | 2,70% | 1.638,00 |
| 15.10.2020 | 6,26 | 6,27 | 6,05 | 6,17 | -1,44% | 15.800,00 |
| 14.10.2020 | 6,29 | 6,38 | 6,21 | 6,26 | -0,32% | 800,00 |
| 13.10.2020 | 6,62 | 6,62 | 6,23 | 6,28 | -5,46% | 9.210,00 |
| 12.10.2020 | 6,69 | 6,80 | 6,59 | 6,65 | -0,33% | 3.000,00 |
| 09.10.2020 | 6,72 | 6,78 | 6,66 | 6,67 | -0,40% | 1.400,00 |
| 08.10.2020 | 6,63 | 6,78 | 6,60 | 6,70 | 1,22% | 3.800,00 |
| 07.10.2020 | 6,51 | 6,64 | 6,48 | 6,62 | 1,83% | 5.200,00 |
| 06.10.2020 | 6,33 | 6,62 | 6,29 | 6,50 | 2,72% | 2.400,00 |
| 05.10.2020 | 6,23 | 6,33 | 6,20 | 6,32 | 2,18% | 19.803,00 |
| 02.10.2020 | 6,01 | 6,20 | 5,91 | 6,19 | 1,76% | 51.252,00 |
| 01.10.2020 | 6,07 | 6,18 | 6,00 | 6,08 | -0,30% | 840,00 |
| 30.09.2020 | 6,06 | 6,14 | 5,94 | 6,10 | 0,68% | 12.777,00 |
| 29.09.2020 | 6,15 | 6,18 | 6,03 | 6,06 | -1,21% | 1.600,00 |
| 28.09.2020 | 6,03 | 6,19 | 5,90 | 6,13 | 2,40% | 91.100,00 |
| 25.09.2020 | 5,97 | 6,07 | 5,87 | 5,99 | 0,62% | 8.154,00 |
| 24.09.2020 | 5,85 | 6,00 | 5,71 | 5,95 | 1,55% | 4.920,00 |
| 23.09.2020 | 6,02 | 6,12 | 5,84 | 5,86 | -2,38% | 10.029,00 |
| 22.09.2020 | 6,11 | 6,11 | 5,92 | 6,00 | -1,80% | 34.830,00 |
| 21.09.2020 | 6,64 | 6,66 | 5,89 | 6,11 | -7,75% | 35.668,00 |
| 18.09.2020 | 6,84 | 6,85 | 6,60 | 6,63 | -3,17% | 35.270,00 |
| 17.09.2020 | 6,97 | 6,97 | 6,75 | 6,85 | -1,93% | 13.248,00 |
| 16.09.2020 | 7,06 | 7,09 | 6,85 | 6,98 | -1,09% | 6.500,00 |
| 15.09.2020 | 7,15 | 7,20 | 7,04 | 7,06 | -1,00% | 9.754,00 |
| 14.09.2020 | 7,07 | 7,19 | 7,05 | 7,13 | 1,12% | 400,00 |
| 11.09.2020 | 7,13 | 7,16 | 7,02 | 7,05 | -0,77% | 400,00 |
| 10.09.2020 | 7,06 | 7,23 | 7,00 | 7,10 | 0,31% | 2.400,00 |
| 09.09.2020 | 6,94 | 7,08 | 6,91 | 7,08 | 1,35% | 4.150,00 |
| 08.09.2020 | 7,09 | 7,13 | 6,99 | 6,99 | -0,51% | 8.560,00 |
| 07.09.2020 | 7,00 | 7,03 | 6,95 | 7,02 | -0,28% | 790,00 |
| 04.09.2020 | 6,82 | 7,04 | 6,82 | 7,04 | 2,97% | 2.900,00 |
| 03.09.2020 | 6,86 | 7,00 | 6,84 | 6,84 | 0,22% | 4.900,00 |
| 02.09.2020 | 6,80 | 6,91 | 6,80 | 6,83 | 0,29% | 3.732,00 |
| 01.09.2020 | 6,87 | 6,87 | 6,77 | 6,81 | -0,89% | 1.600,00 |
| 31.08.2020 | 7,10 | 7,16 | 6,87 | 6,87 | -2,55% | 5.800,00 |
| 28.08.2020 | 6,95 | 7,11 | 6,95 | 7,05 | 1,47% | 6.900,00 |
| 27.08.2020 | 7,02 | 7,02 | 6,88 | 6,95 | -1,24% | 17.140,00 |
| 26.08.2020 | 6,97 | 7,04 | 6,97 | 7,03 | 0,96% | 2.000,00 |
| 25.08.2020 | 6,85 | 7,11 | 6,85 | 6,97 | 2,38% | 19.804,00 |
| 24.08.2020 | 6,60 | 6,80 | 6,59 | 6,80 | 3,58% | 7.670,00 |
| 21.08.2020 | 6,70 | 6,74 | 6,52 | 6,57 | -1,68% | 21.610,00 |
| 20.08.2020 | 6,76 | 6,76 | 6,68 | 6,68 | -1,91% | 4.810,00 |
| 19.08.2020 | 6,75 | 6,81 | 6,69 | 6,81 | 0,84% | 19.897,00 |
| 18.08.2020 | 6,88 | 6,92 | 6,75 | 6,75 | -2,14% | 3.197,00 |
| 17.08.2020 | 6,90 | 6,95 | 6,89 | 6,90 | 0,51% | 14.700,00 |
| 14.08.2020 | 6,97 | 6,97 | 6,77 | 6,87 | -1,87% | 2.595,00 |
| 13.08.2020 | 7,06 | 7,18 | 7,00 | 7,00 | -1,27% | 8.150,00 |
| 12.08.2020 | 7,10 | 7,26 | 7,07 | 7,09 | 0,25% | 32.194,00 |
| 11.08.2020 | 6,82 | 7,10 | 6,82 | 7,07 | 4,09% | 21.110,00 |
| 10.08.2020 | 6,76 | 6,80 | 6,73 | 6,79 | 2,58% | 1.964,00 |
| 07.08.2020 | 6,45 | 6,62 | 6,43 | 6,62 | 3,37% | 400,00 |
| 06.08.2020 | 6,10 | 6,48 | 6,05 | 6,40 | 3,14% | 8.579,00 |
| 05.08.2020 | 6,07 | 6,21 | 6,07 | 6,21 | 2,70% | 1.877,00 |
| 04.08.2020 | 6,05 | 6,20 | 6,04 | 6,05 | -0,44% | 2.540,00 |
| 03.08.2020 | 5,94 | 6,07 | 5,85 | 6,07 | 2,95% | 45.500,00 |
| 31.07.2020 | 5,98 | 6,05 | 5,90 | 5,90 | -0,77% | 1.305,00 |
| 30.07.2020 | 6,27 | 6,29 | 5,87 | 5,95 | -3,54% | 23.993,00 |
| 29.07.2020 | 6,24 | 6,26 | 6,16 | 6,16 | -1,19% | - |
| 28.07.2020 | 6,31 | 6,32 | 6,19 | 6,24 | -1,08% | 8.510,00 |
| 27.07.2020 | 6,36 | 6,36 | 6,31 | 6,31 | -1,85% | - |
| 24.07.2020 | 6,38 | 6,45 | 6,33 | 6,42 | -0,48% | 4.964,00 |
| 23.07.2020 | 6,53 | 6,59 | 6,45 | 6,46 | -0,32% | 820,00 |
| 22.07.2020 | 6,65 | 6,68 | 6,48 | 6,48 | -4,95% | - |
| 21.07.2020 | 6,65 | 6,88 | 6,65 | 6,81 | 4,02% | 28.700,00 |
| 20.07.2020 | 6,52 | 6,59 | 6,40 | 6,55 | -0,20% | 25.646,00 |
| 17.07.2020 | 6,66 | 6,66 | 6,51 | 6,56 | -0,79% | 7.270,00 |
| 16.07.2020 | 6,60 | 6,69 | 6,58 | 6,62 | -0,47% | 16.061,00 |
| 15.07.2020 | 6,47 | 6,71 | 6,44 | 6,65 | 2,93% | 8.295,00 |
| 14.07.2020 | 6,33 | 6,46 | 6,33 | 6,46 | 0,70% | 14.000,00 |