Börse:
9,052€
-2,38%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
9,035€
Ask:
9,068€
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,13 | 9,20 | 8,97 | 9,02 | -2,25% | 27.061.225,00 |
| 25.02.2021 | 9,30 | 9,42 | 9,23 | 9,23 | 0,13% | 24.606.292,00 |
| 24.02.2021 | 9,08 | 9,25 | 9,00 | 9,22 | 1,23% | 20.619.323,00 |
| 23.02.2021 | 8,99 | 9,12 | 8,90 | 9,10 | 1,58% | 25.426.229,00 |
| 22.02.2021 | 8,94 | 9,02 | 8,77 | 8,96 | 0,13% | 20.550.485,00 |
| 19.02.2021 | 8,65 | 9,02 | 8,57 | 8,95 | 3,52% | 26.775.184,00 |
| 18.02.2021 | 8,88 | 8,94 | 8,60 | 8,65 | -3,13% | 23.982.746,00 |
| 17.02.2021 | 8,94 | 9,15 | 8,90 | 8,93 | 0,21% | 29.400.593,00 |
| 16.02.2021 | 8,94 | 8,96 | 8,72 | 8,91 | 0,16% | 21.631.101,00 |
| 15.02.2021 | 8,60 | 8,98 | 8,57 | 8,89 | 6,50% | 34.548.015,00 |
| 12.02.2021 | 8,10 | 8,38 | 8,08 | 8,35 | 6,71% | 41.139.457,00 |
| 11.02.2021 | 7,82 | 7,89 | 7,75 | 7,82 | -0,06% | 16.047.030,00 |
| 10.02.2021 | 7,84 | 7,89 | 7,70 | 7,83 | 0,68% | 15.393.870,00 |
| 09.02.2021 | 7,84 | 7,87 | 7,74 | 7,78 | -0,84% | 11.481.665,00 |
| 08.02.2021 | 7,80 | 7,92 | 7,75 | 7,84 | 0,98% | 16.981.222,00 |
| 05.02.2021 | 7,71 | 7,90 | 7,68 | 7,77 | 0,63% | 18.634.306,00 |
| 04.02.2021 | 7,70 | 7,79 | 7,55 | 7,72 | 0,22% | 19.197.699,00 |
| 03.02.2021 | 7,85 | 7,90 | 7,64 | 7,70 | 0,04% | 17.078.433,00 |
| 02.02.2021 | 7,52 | 7,74 | 7,48 | 7,70 | 3,59% | 20.468.878,00 |
| 01.02.2021 | 7,41 | 7,55 | 7,38 | 7,43 | 0,75% | 14.457.576,00 |
| 29.01.2021 | 7,36 | 7,45 | 7,26 | 7,38 | -1,07% | 23.962.109,00 |
| 28.01.2021 | 7,20 | 7,51 | 7,15 | 7,46 | 2,12% | 21.469.231,00 |
| 27.01.2021 | 7,51 | 7,51 | 7,20 | 7,30 | -3,43% | 27.003.464,00 |
| 26.01.2021 | 7,36 | 7,62 | 7,33 | 7,56 | 2,68% | 18.267.529,00 |
| 25.01.2021 | 7,74 | 7,75 | 7,33 | 7,36 | -4,51% | 22.685.292,00 |
| 22.01.2021 | 7,76 | 7,82 | 7,64 | 7,71 | -1,48% | 12.913.516,00 |
| 21.01.2021 | 7,87 | 7,95 | 7,81 | 7,83 | 0,00% | 12.047.212,00 |
| 20.01.2021 | 7,79 | 7,89 | 7,72 | 7,83 | 0,82% | 15.141.666,00 |
| 19.01.2021 | 8,02 | 8,03 | 7,76 | 7,76 | -2,60% | 17.845.064,00 |
| 18.01.2021 | 7,80 | 8,02 | 7,77 | 7,97 | 1,57% | 13.719.029,00 |
| 15.01.2021 | 7,81 | 8,01 | 7,80 | 7,85 | -0,13% | 23.159.249,00 |
| 14.01.2021 | 7,90 | 7,96 | 7,82 | 7,86 | -0,48% | 17.977.696,00 |
| 13.01.2021 | 8,01 | 8,01 | 7,84 | 7,89 | -1,83% | 20.366.298,00 |
| 12.01.2021 | 8,11 | 8,15 | 7,95 | 8,04 | -0,14% | 24.516.416,00 |
| 11.01.2021 | 8,22 | 8,38 | 7,99 | 8,05 | -2,91% | 23.921.597,00 |
| 08.01.2021 | 8,44 | 8,46 | 8,26 | 8,29 | -0,93% | 17.290.581,00 |
| 07.01.2021 | 8,36 | 8,41 | 8,14 | 8,37 | 2,05% | 23.941.371,00 |
| 06.01.2021 | 7,82 | 8,31 | 7,79 | 8,20 | 7,23% | 32.949.207,00 |
| 05.01.2021 | 7,54 | 7,71 | 7,52 | 7,65 | 0,50% | 18.378.665,00 |
| 04.01.2021 | 7,77 | 7,77 | 7,54 | 7,61 | -0,38% | 15.932.467,00 |
| 31.12.2020 | 7,61 | 7,70 | 7,58 | 7,64 | -0,95% | 4.905.346,00 |
| 30.12.2020 | 7,76 | 7,82 | 7,70 | 7,71 | -0,76% | 8.194.862,00 |
| 29.12.2020 | 7,87 | 7,92 | 7,76 | 7,77 | -1,13% | 10.458.652,00 |
| 28.12.2020 | 8,00 | 8,02 | 7,79 | 7,86 | -0,69% | 9.259.525,00 |
| 24.12.2020 | 7,94 | 8,01 | 7,92 | 7,92 | 0,81% | 6.125.621,00 |
| 23.12.2020 | 7,60 | 7,89 | 7,57 | 7,85 | 3,40% | 16.142.101,00 |
| 22.12.2020 | 7,50 | 7,66 | 7,48 | 7,60 | 2,52% | 15.888.083,00 |
| 21.12.2020 | 7,61 | 7,67 | 7,28 | 7,41 | -5,94% | 32.708.682,00 |
| 18.12.2020 | 7,90 | 8,08 | 7,87 | 7,88 | -0,87% | 32.146.262,00 |
| 17.12.2020 | 7,99 | 8,03 | 7,87 | 7,95 | -0,13% | 13.909.811,00 |
| 16.12.2020 | 8,01 | 8,16 | 7,88 | 7,96 | -1,79% | 21.935.251,00 |
| 15.12.2020 | 7,90 | 8,14 | 7,86 | 8,10 | 2,45% | 17.378.087,00 |
| 14.12.2020 | 7,97 | 8,14 | 7,90 | 7,91 | -0,11% | 18.325.964,00 |
| 11.12.2020 | 8,10 | 8,12 | 7,83 | 7,92 | -2,14% | 19.305.990,00 |
| 10.12.2020 | 8,33 | 8,38 | 8,05 | 8,09 | -2,87% | 22.020.559,00 |
| 09.12.2020 | 8,32 | 8,43 | 8,30 | 8,33 | 0,64% | 13.475.224,00 |
| 08.12.2020 | 8,18 | 8,33 | 8,16 | 8,27 | 0,52% | 14.978.146,00 |
| 07.12.2020 | 8,32 | 8,33 | 8,12 | 8,23 | -1,91% | 16.685.417,00 |
| 04.12.2020 | 8,26 | 8,47 | 8,23 | 8,39 | 1,15% | 20.520.793,00 |
| 03.12.2020 | 8,36 | 8,37 | 8,21 | 8,30 | -1,05% | 18.291.124,00 |
| 02.12.2020 | 8,29 | 8,39 | 8,20 | 8,38 | 0,34% | 23.213.271,00 |
| 01.12.2020 | 8,20 | 8,44 | 8,19 | 8,36 | 2,21% | 18.744.200,00 |
| 30.11.2020 | 8,31 | 8,37 | 8,11 | 8,18 | -2,86% | 24.934.196,00 |
| 27.11.2020 | 8,32 | 8,49 | 8,30 | 8,42 | 1,15% | 18.644.358,00 |
| 26.11.2020 | 8,38 | 8,44 | 8,28 | 8,32 | -0,60% | 14.003.945,00 |
| 25.11.2020 | 8,68 | 8,74 | 8,27 | 8,37 | -2,67% | 35.613.123,00 |
| 24.11.2020 | 8,08 | 8,60 | 8,07 | 8,60 | 8,27% | 40.819.117,00 |
| 23.11.2020 | 7,81 | 7,96 | 7,81 | 7,94 | 3,01% | 22.226.117,00 |
| 20.11.2020 | 7,71 | 7,78 | 7,68 | 7,71 | 0,19% | 18.566.293,00 |
| 19.11.2020 | 7,65 | 7,77 | 7,59 | 7,70 | -1,50% | 23.491.556,00 |
| 18.11.2020 | 7,66 | 7,83 | 7,59 | 7,81 | 1,75% | 22.689.793,00 |
| 17.11.2020 | 7,61 | 7,70 | 7,55 | 7,68 | 1,16% | 23.154.755,00 |
| 16.11.2020 | 7,55 | 7,69 | 7,49 | 7,59 | 2,33% | 34.724.632,00 |
| 13.11.2020 | 7,27 | 7,45 | 7,24 | 7,42 | 0,37% | 27.468.074,00 |
| 12.11.2020 | 7,17 | 7,48 | 7,10 | 7,39 | 1,23% | 36.015.466,00 |
| 11.11.2020 | 7,43 | 7,47 | 7,12 | 7,30 | -2,14% | 29.110.074,00 |
| 10.11.2020 | 6,99 | 7,46 | 6,96 | 7,46 | 7,68% | 55.558.456,00 |
| 09.11.2020 | 6,14 | 6,93 | 6,03 | 6,93 | 14,28% | 67.236.316,00 |
| 06.11.2020 | 6,06 | 6,19 | 6,04 | 6,06 | -0,57% | 24.432.703,00 |
| 05.11.2020 | 6,30 | 6,35 | 5,93 | 6,10 | -4,84% | 49.131.198,00 |
| 04.11.2020 | 6,30 | 6,48 | 6,20 | 6,41 | -1,07% | 29.358.046,00 |
| 03.11.2020 | 6,29 | 6,51 | 6,25 | 6,48 | 4,48% | 26.287.779,00 |
| 02.11.2020 | 5,93 | 6,20 | 5,88 | 6,20 | 5,80% | 24.897.238,00 |
| 30.10.2020 | 5,65 | 5,89 | 5,65 | 5,86 | 1,81% | 24.236.705,00 |
| 29.10.2020 | 5,90 | 5,97 | 5,69 | 5,76 | -2,34% | 27.300.940,00 |
| 28.10.2020 | 6,00 | 6,08 | 5,83 | 5,89 | -4,30% | 33.799.435,00 |
| 27.10.2020 | 6,50 | 6,54 | 6,14 | 6,16 | -4,53% | 20.195.393,00 |
| 26.10.2020 | 6,41 | 6,60 | 6,39 | 6,45 | -2,14% | 14.587.465,00 |
| 23.10.2020 | 6,50 | 6,66 | 6,43 | 6,59 | 2,23% | 17.736.691,00 |
| 22.10.2020 | 6,36 | 6,45 | 6,24 | 6,45 | 0,66% | 13.880.833,00 |
| 21.10.2020 | 6,53 | 6,55 | 6,38 | 6,41 | -0,67% | 14.326.657,00 |
| 20.10.2020 | 6,33 | 6,54 | 6,32 | 6,45 | 1,19% | 16.719.199,00 |
| 19.10.2020 | 6,37 | 6,48 | 6,28 | 6,37 | 0,60% | 8.060.109,00 |
| 16.10.2020 | 6,23 | 6,36 | 6,11 | 6,33 | 2,62% | 22.728.208,00 |
| 15.10.2020 | 6,15 | 6,21 | 6,02 | 6,17 | -1,23% | 18.101.303,00 |
| 14.10.2020 | 6,25 | 6,38 | 6,21 | 6,25 | 0,02% | 15.236.285,00 |
| 13.10.2020 | 6,60 | 6,60 | 6,23 | 6,25 | -5,61% | 21.469.952,00 |
| 12.10.2020 | 6,70 | 6,80 | 6,59 | 6,62 | -1,05% | 13.134.027,00 |
| 09.10.2020 | 6,70 | 6,78 | 6,67 | 6,69 | 0,01% | 17.041.822,00 |
| 08.10.2020 | 6,64 | 6,78 | 6,60 | 6,69 | 1,60% | 16.758.618,00 |