Börse:
8,290€
-0,96%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
8,275€
Ask:
8,305€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,07% | 16.719.199,00 |
| 19.10.2020 | 6,37 | 6,48 | 6,28 | 6,38 | 0,73% | 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 |
| 07.10.2020 | 6,54 | 6,61 | 6,48 | 6,58 | -0,44% | 15.362.256,00 |
| 06.10.2020 | 6,30 | 6,62 | 6,28 | 6,61 | 4,97% | 21.043.745,00 |
| 05.10.2020 | 6,28 | 6,33 | 6,20 | 6,30 | 2,47% | 14.963.957,00 |
| 02.10.2020 | 5,94 | 6,16 | 5,91 | 6,15 | 1,74% | 17.296.572,00 |
| 01.10.2020 | 6,14 | 6,18 | 6,00 | 6,04 | -0,25% | 16.709.615,00 |
| 30.09.2020 | 5,96 | 6,14 | 5,94 | 6,06 | 0,22% | 19.192.531,00 |
| 29.09.2020 | 6,11 | 6,15 | 6,03 | 6,04 | -2,01% | 14.670.836,00 |
| 28.09.2020 | 6,06 | 6,18 | 6,00 | 6,17 | 4,60% | 21.878.009,00 |
| 25.09.2020 | 5,99 | 6,06 | 5,86 | 5,90 | -1,07% | 20.772.687,00 |
| 24.09.2020 | 5,76 | 6,00 | 5,71 | 5,96 | 1,55% | - |
| 23.09.2020 | 6,04 | 6,12 | 5,87 | 5,87 | -1,23% | - |
| 22.09.2020 | 6,07 | 6,10 | 5,92 | 5,94 | -0,77% | 26.002.866,00 |
| 21.09.2020 | 6,25 | 6,34 | 5,89 | 5,99 | -9,27% | 48.550.559,00 |
| 18.09.2020 | 6,78 | 6,84 | 6,60 | 6,60 | -2,80% | 43.271.642,00 |
| 17.09.2020 | 6,90 | 6,93 | 6,74 | 6,79 | -3,32% | 19.988.831,00 |
| 16.09.2020 | 7,05 | 7,09 | 6,85 | 7,02 | -0,80% | 18.169.777,00 |
| 15.09.2020 | 7,17 | 7,20 | 7,07 | 7,08 | -1,17% | 14.852.961,00 |
| 14.09.2020 | 7,13 | 7,19 | 7,05 | 7,17 | 1,86% | 13.618.433,00 |
| 11.09.2020 | 7,11 | 7,16 | 7,02 | 7,03 | -1,08% | 17.585.171,00 |
| 10.09.2020 | 7,08 | 7,23 | 7,00 | 7,11 | 0,81% | 17.502.993,00 |
| 09.09.2020 | 6,92 | 7,08 | 6,88 | 7,05 | 1,41% | 17.923.998,00 |
| 08.09.2020 | 7,05 | 7,16 | 6,92 | 6,96 | -0,61% | 20.096.531,00 |
| 07.09.2020 | 7,05 | 7,10 | 6,93 | 7,00 | 0,42% | 11.237.072,00 |
| 04.09.2020 | 6,87 | 7,07 | 6,80 | 6,97 | 1,99% | 25.235.471,00 |
| 03.09.2020 | 6,91 | 7,08 | 6,75 | 6,83 | -0,06% | 19.169.102,00 |
| 02.09.2020 | 6,83 | 6,95 | 6,80 | 6,84 | 0,46% | 18.832.957,00 |
| 01.09.2020 | 6,93 | 6,93 | 6,68 | 6,81 | 0,04% | 17.206.962,00 |
| 31.08.2020 | 7,12 | 7,17 | 6,80 | 6,80 | -3,80% | 15.823.091,00 |
| 28.08.2020 | 7,01 | 7,15 | 6,92 | 7,07 | 1,80% | 18.840.081,00 |
| 27.08.2020 | 7,00 | 7,02 | 6,88 | 6,95 | -1,21% | 15.106.756,00 |
| 26.08.2020 | 6,95 | 7,09 | 6,92 | 7,03 | 0,99% | 13.209.732,00 |
| 25.08.2020 | 6,95 | 7,14 | 6,93 | 6,96 | 1,99% | 22.991.920,00 |
| 24.08.2020 | 6,66 | 6,84 | 6,66 | 6,83 | 3,72% | 14.148.906,00 |
| 21.08.2020 | 6,72 | 6,76 | 6,49 | 6,58 | -1,72% | 17.707.951,00 |
| 20.08.2020 | 6,69 | 6,77 | 6,62 | 6,70 | -1,82% | 11.717.052,00 |
| 19.08.2020 | 6,71 | 6,82 | 6,67 | 6,82 | 0,77% | 10.218.962,00 |
| 18.08.2020 | 6,83 | 6,94 | 6,73 | 6,77 | -1,58% | 12.861.583,00 |
| 17.08.2020 | 6,96 | 7,05 | 6,88 | 6,88 | -0,92% | 9.188.613,00 |
| 14.08.2020 | 6,95 | 6,98 | 6,74 | 6,94 | -0,13% | 14.236.871,00 |
| 13.08.2020 | 7,05 | 7,20 | 6,95 | 6,95 | -2,47% | 15.247.662,00 |
| 12.08.2020 | 7,09 | 7,27 | 7,08 | 7,13 | 0,59% | 23.550.865,00 |
| 11.08.2020 | 6,85 | 7,14 | 6,84 | 7,09 | 4,59% | 26.331.928,00 |
| 10.08.2020 | 6,75 | 6,84 | 6,66 | 6,78 | 2,57% | 17.545.059,00 |
| 07.08.2020 | 6,49 | 6,63 | 6,42 | 6,61 | 1,62% | 21.372.532,00 |
| 06.08.2020 | 6,01 | 6,50 | 6,00 | 6,50 | 5,55% | 31.916.191,00 |
| 05.08.2020 | 6,15 | 6,22 | 6,13 | 6,16 | 1,18% | 13.365.995,00 |
| 04.08.2020 | 6,13 | 6,25 | 6,05 | 6,09 | 0,50% | 17.356.423,00 |
| 03.08.2020 | 5,90 | 6,08 | 5,82 | 6,06 | 2,71% | 17.064.899,00 |
| 31.07.2020 | 6,00 | 6,08 | 5,90 | 5,90 | -0,86% | 18.452.838,00 |
| 30.07.2020 | 6,25 | 6,25 | 5,86 | 5,95 | -4,08% | 28.573.621,00 |
| 29.07.2020 | 6,27 | 6,30 | 6,14 | 6,20 | -0,96% | 17.415.856,00 |
| 28.07.2020 | 6,25 | 6,35 | 6,16 | 6,26 | -0,35% | 18.251.264,00 |
| 27.07.2020 | 6,35 | 6,39 | 6,25 | 6,28 | -1,34% | 14.730.749,00 |
| 24.07.2020 | 6,39 | 6,45 | 6,33 | 6,37 | -2,08% | 158.281,00 |
| 23.07.2020 | 6,54 | 6,59 | 6,45 | 6,50 | 0,81% | 233.783,00 |
| 22.07.2020 | 6,65 | 6,69 | 6,43 | 6,45 | -3,53% | 111.837,00 |
| 21.07.2020 | 6,70 | 6,89 | 6,64 | 6,69 | 2,00% | 353.990,00 |
| 20.07.2020 | 6,43 | 6,59 | 6,40 | 6,56 | -0,53% | 202.103,00 |
| 17.07.2020 | 6,60 | 6,62 | 6,49 | 6,59 | -1,18% | 443.521,00 |
| 16.07.2020 | 6,61 | 6,71 | 6,57 | 6,67 | -0,31% | 264.515,00 |
| 15.07.2020 | 6,50 | 6,73 | 6,39 | 6,69 | 3,56% | 583.717,00 |
| 14.07.2020 | 6,36 | 6,50 | 6,33 | 6,46 | 0,08% | 310.754,00 |
| 13.07.2020 | 6,46 | 6,52 | 6,36 | 6,46 | 1,64% | 407.314,00 |
| 10.07.2020 | 6,02 | 6,35 | 6,01 | 6,35 | 4,80% | 277.383,00 |