Börse:
10,826€
1,12%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
10,826€
Ask:
10,826€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 10,71 | 10,87 | 10,71 | 10,83 | 1,20% | - |
| 27.07.2021 | 10,85 | 10,87 | 10,57 | 10,71 | -1,69% | 11.178.651,00 |
| 26.07.2021 | 10,46 | 10,92 | 10,44 | 10,89 | 3,42% | 14.430.815,00 |
| 23.07.2021 | 10,50 | 10,61 | 10,44 | 10,53 | 0,75% | 10.226.944,00 |
| 22.07.2021 | 10,63 | 10,69 | 10,43 | 10,45 | -1,00% | 10.887.559,00 |
| 21.07.2021 | 10,30 | 10,63 | 10,24 | 10,56 | 2,90% | 16.306.849,00 |
| 20.07.2021 | 10,18 | 10,30 | 10,03 | 10,26 | 1,79% | 16.030.438,00 |
| 19.07.2021 | 10,27 | 10,34 | 9,98 | 10,08 | -3,60% | 18.181.664,00 |
| 16.07.2021 | 10,69 | 10,71 | 10,36 | 10,46 | -2,21% | 15.782.558,00 |
| 15.07.2021 | 10,70 | 10,73 | 10,55 | 10,69 | -0,39% | 11.340.397,00 |
| 14.07.2021 | 10,66 | 10,89 | 10,62 | 10,73 | 0,68% | 9.455.728,00 |
| 13.07.2021 | 10,86 | 10,90 | 10,60 | 10,66 | -1,62% | 13.997.409,00 |
| 12.07.2021 | 10,86 | 10,91 | 10,60 | 10,84 | -0,35% | 10.917.398,00 |
| 09.07.2021 | 10,61 | 10,88 | 10,56 | 10,88 | 2,68% | 14.851.871,00 |
| 08.07.2021 | 10,74 | 10,74 | 10,45 | 10,59 | -2,59% | 17.563.128,00 |
| 07.07.2021 | 10,92 | 11,00 | 10,73 | 10,87 | -0,49% | 15.282.869,00 |
| 06.07.2021 | 11,27 | 11,28 | 10,88 | 10,93 | -3,17% | 15.945.004,00 |
| 05.07.2021 | 11,11 | 11,34 | 11,10 | 11,29 | 1,42% | 8.035.380,00 |
| 02.07.2021 | 11,36 | 11,38 | 11,10 | 11,13 | -1,75% | 11.639.939,00 |
| 01.07.2021 | 11,22 | 11,42 | 11,20 | 11,33 | 1,67% | 16.981.044,00 |
| 30.06.2021 | 11,13 | 11,21 | 10,99 | 11,14 | -0,71% | 15.599.959,00 |
| 29.06.2021 | 11,02 | 11,30 | 11,01 | 11,22 | 2,24% | 12.381.634,00 |
| 28.06.2021 | 11,19 | 11,23 | 10,97 | 10,97 | -2,47% | 9.426.048,00 |
| 25.06.2021 | 11,23 | 11,30 | 11,13 | 11,25 | 0,55% | 11.619.900,00 |
| 24.06.2021 | 11,18 | 11,28 | 11,12 | 11,19 | 0,54% | 12.685.111,00 |
| 23.06.2021 | 11,20 | 11,28 | 11,12 | 11,13 | -0,50% | 10.647.292,00 |
| 22.06.2021 | 11,20 | 11,23 | 11,08 | 11,19 | 0,76% | 13.426.280,00 |
| 21.06.2021 | 10,80 | 11,13 | 10,75 | 11,10 | 1,44% | 15.443.719,00 |
| 18.06.2021 | 11,07 | 11,21 | 10,82 | 10,94 | -2,30% | 37.017.215,00 |
| 17.06.2021 | 11,35 | 11,49 | 11,20 | 11,20 | -0,30% | 18.948.122,00 |
| 16.06.2021 | 11,31 | 11,33 | 11,14 | 11,24 | -0,02% | 13.516.167,00 |
| 15.06.2021 | 11,27 | 11,29 | 11,14 | 11,24 | 0,25% | 12.375.630,00 |
| 14.06.2021 | 11,18 | 11,26 | 11,14 | 11,21 | 0,65% | 13.506.512,00 |
| 11.06.2021 | 10,97 | 11,14 | 10,91 | 11,14 | 0,78% | 11.312.396,00 |
| 10.06.2021 | 11,03 | 11,21 | 10,96 | 11,05 | 0,18% | 14.828.124,00 |
| 09.06.2021 | 11,22 | 11,22 | 10,94 | 11,03 | -1,50% | 14.902.201,00 |
| 08.06.2021 | 11,36 | 11,37 | 11,09 | 11,20 | -1,22% | 14.644.166,00 |
| 07.06.2021 | 11,37 | 11,45 | 11,30 | 11,34 | -0,04% | 13.307.994,00 |
| 04.06.2021 | 11,50 | 11,53 | 11,33 | 11,34 | -2,64% | 17.727.439,00 |
| 03.06.2021 | 11,57 | 11,68 | 11,53 | 11,65 | 0,31% | 9.873.257,00 |
| 02.06.2021 | 11,65 | 11,66 | 11,48 | 11,61 | -0,24% | 13.016.765,00 |
| 01.06.2021 | 11,43 | 11,67 | 11,41 | 11,64 | 2,66% | 16.516.699,00 |
| 31.05.2021 | 11,45 | 11,47 | 11,33 | 11,34 | -0,67% | 6.793.945,00 |
| 28.05.2021 | 11,50 | 11,54 | 11,36 | 11,42 | 0,14% | 16.916.241,00 |
| 27.05.2021 | 11,04 | 11,40 | 11,01 | 11,40 | 3,07% | 26.312.887,00 |
| 26.05.2021 | 11,02 | 11,13 | 10,82 | 11,06 | -0,38% | 21.289.840,00 |
| 25.05.2021 | 11,16 | 11,30 | 11,10 | 11,10 | -0,11% | 17.635.242,00 |
| 24.05.2021 | 11,14 | 11,18 | 11,02 | 11,11 | 0,36% | 7.384.507,00 |
| 21.05.2021 | 10,94 | 11,10 | 10,90 | 11,07 | 1,39% | 20.604.101,00 |
| 20.05.2021 | 10,93 | 10,99 | 10,84 | 10,92 | 0,70% | 15.313.651,00 |
| 19.05.2021 | 10,91 | 11,07 | 10,67 | 10,85 | -1,88% | 23.071.312,00 |
| 18.05.2021 | 11,00 | 11,08 | 10,96 | 11,05 | 1,21% | 16.723.213,00 |
| 17.05.2021 | 10,88 | 10,95 | 10,82 | 10,92 | 0,57% | 13.443.377,00 |
| 14.05.2021 | 10,75 | 10,89 | 10,66 | 10,86 | 2,39% | 13.457.059,00 |
| 13.05.2021 | 10,62 | 10,64 | 10,34 | 10,61 | -1,81% | 19.145.243,00 |
| 12.05.2021 | 10,75 | 10,84 | 10,45 | 10,80 | 0,43% | 19.263.778,00 |
| 11.05.2021 | 10,82 | 10,88 | 10,66 | 10,76 | -2,32% | 19.906.345,00 |
| 10.05.2021 | 10,98 | 11,06 | 10,85 | 11,01 | 1,83% | 19.909.000,00 |
| 07.05.2021 | 10,90 | 10,92 | 10,66 | 10,81 | 0,17% | 17.042.475,00 |
| 06.05.2021 | 10,90 | 10,97 | 10,56 | 10,80 | -0,66% | 22.483.042,00 |
| 05.05.2021 | 10,70 | 10,89 | 10,68 | 10,87 | 2,80% | 17.348.632,00 |
| 04.05.2021 | 10,70 | 10,85 | 10,50 | 10,57 | -1,05% | 18.255.022,00 |
| 03.05.2021 | 10,63 | 10,73 | 10,59 | 10,68 | 0,51% | 9.784.664,00 |
| 30.04.2021 | 10,70 | 10,72 | 10,56 | 10,63 | -1,13% | 15.048.514,00 |
| 29.04.2021 | 10,67 | 10,86 | 10,66 | 10,75 | 1,03% | 20.043.439,00 |
| 28.04.2021 | 10,62 | 10,75 | 10,54 | 10,64 | 0,61% | 15.530.496,00 |
| 27.04.2021 | 10,48 | 10,58 | 10,34 | 10,58 | 0,63% | 13.437.013,00 |
| 26.04.2021 | 10,23 | 10,56 | 10,14 | 10,51 | 3,02% | 20.778.541,00 |
| 23.04.2021 | 10,05 | 10,21 | 9,99 | 10,20 | 1,03% | 13.501.274,00 |
| 22.04.2021 | 10,24 | 10,26 | 10,04 | 10,10 | -0,55% | 13.453.363,00 |
| 21.04.2021 | 10,20 | 10,37 | 9,97 | 10,16 | 0,12% | 18.655.410,00 |
| 20.04.2021 | 10,49 | 10,56 | 10,13 | 10,14 | -3,48% | 15.808.829,00 |
| 19.04.2021 | 10,52 | 10,59 | 10,38 | 10,51 | -0,44% | 13.154.108,00 |
| 16.04.2021 | 10,43 | 10,57 | 10,42 | 10,56 | 2,03% | 16.497.395,00 |
| 15.04.2021 | 10,48 | 10,51 | 10,33 | 10,35 | -1,35% | 13.040.487,00 |
| 14.04.2021 | 10,21 | 10,51 | 10,20 | 10,49 | 2,20% | 13.572.604,00 |
| 13.04.2021 | 10,41 | 10,48 | 10,20 | 10,26 | -1,08% | 17.777.439,00 |
| 12.04.2021 | 10,44 | 10,45 | 10,23 | 10,37 | -0,69% | 12.393.696,00 |
| 09.04.2021 | 10,50 | 10,60 | 10,42 | 10,45 | -0,11% | 14.591.994,00 |
| 08.04.2021 | 10,53 | 10,59 | 10,35 | 10,46 | -0,21% | 17.088.718,00 |
| 07.04.2021 | 10,45 | 10,57 | 10,43 | 10,48 | -0,21% | 15.412.078,00 |
| 06.04.2021 | 10,47 | 10,65 | 10,47 | 10,50 | 0,73% | 16.890.461,00 |
| 01.04.2021 | 10,47 | 10,47 | 10,37 | 10,43 | -0,06% | 11.791.239,00 |
| 31.03.2021 | 10,49 | 10,50 | 10,38 | 10,43 | -0,42% | 19.468.983,00 |
| 30.03.2021 | 10,25 | 10,48 | 10,21 | 10,48 | 3,89% | 19.447.336,00 |
| 29.03.2021 | 10,10 | 10,25 | 10,05 | 10,08 | -0,61% | 14.485.137,00 |
| 26.03.2021 | 10,27 | 10,37 | 10,15 | 10,15 | -0,18% | 14.465.010,00 |
| 25.03.2021 | 10,15 | 10,18 | 9,95 | 10,16 | -0,06% | 13.514.338,00 |
| 24.03.2021 | 9,81 | 10,21 | 9,76 | 10,17 | 1,91% | 14.235.220,00 |
| 23.03.2021 | 9,99 | 10,05 | 9,90 | 9,98 | -0,49% | 15.631.991,00 |
| 22.03.2021 | 10,19 | 10,25 | 10,02 | 10,03 | -2,94% | 20.107.557,00 |
| 19.03.2021 | 10,40 | 10,52 | 10,20 | 10,33 | -2,64% | 38.027.933,00 |
| 18.03.2021 | 10,36 | 10,71 | 10,27 | 10,61 | 3,71% | 26.861.924,00 |
| 17.03.2021 | 10,10 | 10,30 | 10,07 | 10,23 | 1,31% | 18.467.293,00 |
| 16.03.2021 | 10,17 | 10,28 | 10,03 | 10,10 | 0,46% | 23.101.033,00 |
| 15.03.2021 | 10,10 | 10,16 | 9,94 | 10,05 | -0,46% | 18.354.307,00 |
| 12.03.2021 | 9,94 | 10,11 | 9,91 | 10,10 | 1,31% | 14.954.386,00 |
| 11.03.2021 | 10,24 | 10,32 | 9,83 | 9,97 | -3,66% | 31.792.499,00 |
| 10.03.2021 | 10,25 | 10,57 | 10,22 | 10,35 | -0,23% | 17.136.428,00 |
| 09.03.2021 | 10,49 | 10,56 | 10,17 | 10,37 | -0,59% | 26.937.378,00 |