Börse:
8,718€
1,19%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
8,708€
Ask:
8,727€
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 8,65 | 8,88 | 8,63 | 8,86 | 2,82% | 20.605.385,00 |
| 29.09.2022 | 8,60 | 8,67 | 8,43 | 8,62 | -0,50% | 22.071.898,00 |
| 28.09.2022 | 8,80 | 8,84 | 8,47 | 8,66 | -3,00% | 20.930.937,00 |
| 27.09.2022 | 9,23 | 9,30 | 8,93 | 8,93 | -2,78% | 16.383.758,00 |
| 26.09.2022 | 9,19 | 9,32 | 9,06 | 9,18 | -1,02% | 12.201.596,00 |
| 23.09.2022 | 9,70 | 9,70 | 9,25 | 9,28 | -4,74% | 16.740.904,00 |
| 22.09.2022 | 9,67 | 9,91 | 9,58 | 9,74 | -0,66% | 12.251.383,00 |
| 21.09.2022 | 9,66 | 9,82 | 9,60 | 9,80 | 0,22% | 13.442.879,00 |
| 20.09.2022 | 9,83 | 10,07 | 9,78 | 9,78 | 0,16% | 17.945.040,00 |
| 19.09.2022 | 9,79 | 9,85 | 9,68 | 9,77 | -0,58% | 11.229.597,00 |
| 16.09.2022 | 9,84 | 9,87 | 9,71 | 9,82 | -1,19% | 30.344.907,00 |
| 15.09.2022 | 9,72 | 10,07 | 9,72 | 9,94 | 3,55% | 27.284.519,00 |
| 14.09.2022 | 9,55 | 9,66 | 9,52 | 9,60 | -0,08% | 134.814,00 |
| 13.09.2022 | 9,66 | 9,70 | 9,51 | 9,61 | 0,79% | 383.278,00 |
| 12.09.2022 | 9,21 | 9,55 | 9,20 | 9,53 | 4,95% | 362.257,00 |
| 09.09.2022 | 8,98 | 9,18 | 8,98 | 9,08 | 2,19% | 103.927,00 |
| 08.09.2022 | 8,68 | 8,90 | 8,61 | 8,89 | 3,15% | 73.377,00 |
| 07.09.2022 | 8,56 | 8,64 | 8,50 | 8,62 | -0,84% | 34.630,00 |
| 06.09.2022 | 8,60 | 8,71 | 8,54 | 8,69 | 2,22% | 36.409,00 |
| 05.09.2022 | 8,59 | 8,61 | 8,45 | 8,50 | -3,75% | 238.875,00 |
| 02.09.2022 | 8,68 | 8,83 | 8,62 | 8,83 | 2,38% | 213.718,00 |
| 01.09.2022 | 8,71 | 8,71 | 8,55 | 8,63 | -2,06% | 67.740,00 |
| 31.08.2022 | 8,91 | 8,94 | 8,73 | 8,81 | -0,42% | 57.280,00 |
| 30.08.2022 | 8,73 | 9,05 | 8,73 | 8,84 | 1,89% | 52.000,00 |
| 29.08.2022 | 8,66 | 8,71 | 8,55 | 8,68 | -0,71% | 92.989,00 |
| 26.08.2022 | 8,98 | 9,01 | 8,70 | 8,74 | -2,43% | 77.628,00 |
| 25.08.2022 | 9,06 | 9,09 | 8,94 | 8,96 | -0,40% | 51.808,00 |
| 24.08.2022 | 9,00 | 9,03 | 8,85 | 9,00 | 0,06% | 62.943,00 |
| 23.08.2022 | 8,81 | 9,04 | 8,81 | 8,99 | 1,54% | 62.020,00 |
| 22.08.2022 | 9,06 | 9,06 | 8,75 | 8,86 | -2,80% | 134.258,00 |
| 19.08.2022 | 9,22 | 9,30 | 9,08 | 9,11 | -2,17% | 86.334,00 |
| 18.08.2022 | 9,30 | 9,32 | 9,21 | 9,31 | -0,15% | 73.391,00 |
| 17.08.2022 | 9,51 | 9,55 | 9,29 | 9,33 | -1,74% | 274.837,00 |
| 16.08.2022 | 9,51 | 9,55 | 9,48 | 9,49 | -0,42% | 61.541,00 |
| 15.08.2022 | 9,55 | 9,55 | 9,39 | 9,53 | -0,03% | 53.075,00 |
| 12.08.2022 | 9,46 | 9,54 | 9,45 | 9,53 | 0,94% | 71.487,00 |
| 11.08.2022 | 9,41 | 9,50 | 9,35 | 9,45 | 0,93% | 66.792,00 |
| 10.08.2022 | 9,31 | 9,41 | 9,31 | 9,36 | -0,45% | 258.388,00 |
| 09.08.2022 | 9,41 | 9,44 | 9,30 | 9,40 | -1,08% | 114.898,00 |
| 08.08.2022 | 9,36 | 9,50 | 9,32 | 9,50 | 0,56% | 397.474,00 |
| 05.08.2022 | 9,30 | 9,47 | 9,23 | 9,45 | 1,81% | 97.656,00 |
| 04.08.2022 | 9,24 | 9,38 | 9,20 | 9,28 | -2,92% | 295.424,00 |
| 03.08.2022 | 9,42 | 9,59 | 9,39 | 9,56 | 1,68% | 45.100,00 |
| 02.08.2022 | 9,36 | 9,50 | 9,32 | 9,40 | 0,56% | 204.153,00 |
| 01.08.2022 | 9,48 | 9,54 | 9,29 | 9,35 | -1,23% | 60.167,00 |
| 29.07.2022 | 9,42 | 9,54 | 9,42 | 9,47 | 1,70% | 228.915,00 |
| 28.07.2022 | 9,30 | 9,34 | 9,22 | 9,31 | 1,23% | 67.180,00 |
| 27.07.2022 | 9,29 | 9,32 | 9,17 | 9,20 | -0,86% | 61.796,00 |
| 26.07.2022 | 9,28 | 9,30 | 9,20 | 9,28 | 0,37% | 94.596,00 |
| 25.07.2022 | 9,03 | 9,36 | 9,00 | 9,24 | 2,48% | 78.668,00 |
| 22.07.2022 | 9,12 | 9,22 | 9,00 | 9,02 | -1,87% | 156.714,00 |
| 21.07.2022 | 9,08 | 9,33 | 8,96 | 9,19 | -0,11% | 490.508,00 |
| 20.07.2022 | 9,37 | 9,39 | 9,06 | 9,20 | -0,70% | 620.009,00 |
| 19.07.2022 | 8,84 | 9,27 | 8,83 | 9,27 | 4,01% | 347.428,00 |
| 18.07.2022 | 8,76 | 8,96 | 8,74 | 8,91 | 3,23% | 113.144,00 |
| 15.07.2022 | 8,56 | 8,70 | 8,48 | 8,63 | -0,15% | 152.852,00 |
| 14.07.2022 | 9,04 | 9,06 | 8,64 | 8,64 | -4,49% | 279.055,00 |
| 13.07.2022 | 9,21 | 9,21 | 8,97 | 9,05 | -1,81% | 243.633,00 |
| 12.07.2022 | 9,15 | 9,26 | 8,99 | 9,22 | -0,04% | 197.699,00 |
| 11.07.2022 | 9,28 | 9,42 | 9,22 | 9,22 | -2,16% | 175.239,00 |
| 08.07.2022 | 9,27 | 9,46 | 9,19 | 9,42 | 2,09% | 244.746,00 |
| 07.07.2022 | 9,20 | 9,31 | 9,18 | 9,23 | 1,40% | 162.465,00 |
| 06.07.2022 | 9,29 | 9,29 | 8,98 | 9,10 | -0,04% | 108.845,00 |
| 05.07.2022 | 9,40 | 9,50 | 9,11 | 9,11 | -2,73% | 200.470,00 |
| 04.07.2022 | 9,40 | 9,48 | 9,28 | 9,36 | -0,57% | 94.143,00 |
| 01.07.2022 | 9,40 | 9,61 | 9,32 | 9,42 | 0,07% | 147.643,00 |
| 30.06.2022 | 9,55 | 9,57 | 9,27 | 9,41 | -2,93% | 267.359,00 |
| 29.06.2022 | 9,77 | 9,83 | 9,67 | 9,69 | -1,15% | 173.767,00 |
| 28.06.2022 | 9,89 | 9,98 | 9,81 | 9,81 | -0,34% | 95.632,00 |
| 27.06.2022 | 9,89 | 10,00 | 9,78 | 9,84 | 0,76% | 91.510,00 |
| 24.06.2022 | 9,64 | 9,83 | 9,50 | 9,77 | 1,50% | 83.250,00 |
| 23.06.2022 | 10,05 | 10,07 | 9,61 | 9,62 | -4,16% | 260.097,00 |
| 22.06.2022 | 9,88 | 10,11 | 9,83 | 10,04 | -0,26% | 195.113,00 |
| 21.06.2022 | 9,91 | 10,13 | 9,91 | 10,07 | 1,83% | 91.583,00 |
| 20.06.2022 | 9,67 | 9,92 | 9,61 | 9,89 | 1,63% | 123.724,00 |
| 17.06.2022 | 9,65 | 9,95 | 9,64 | 9,73 | 1,44% | 173.279,00 |
| 16.06.2022 | 9,87 | 9,89 | 9,52 | 9,59 | -3,11% | 211.935,00 |
| 15.06.2022 | 9,87 | 9,98 | 9,82 | 9,90 | 2,42% | 157.609,00 |
| 14.06.2022 | 9,50 | 9,71 | 9,42 | 9,66 | 3,07% | 162.291,00 |
| 13.06.2022 | 9,42 | 9,49 | 9,31 | 9,37 | -4,08% | 235.485,00 |
| 10.06.2022 | 10,15 | 10,17 | 9,72 | 9,77 | -4,36% | 314.795,00 |
| 09.06.2022 | 10,43 | 10,47 | 10,18 | 10,22 | -2,24% | 123.251,00 |
| 08.06.2022 | 10,56 | 10,57 | 10,37 | 10,45 | 0,08% | 89.214,00 |
| 07.06.2022 | 10,47 | 10,47 | 10,35 | 10,44 | -0,17% | 76.597,00 |
| 06.06.2022 | 10,45 | 10,65 | 10,44 | 10,46 | 1,26% | 66.609,00 |
| 03.06.2022 | 10,48 | 10,49 | 10,25 | 10,33 | -0,75% | 74.237,00 |
| 02.06.2022 | 10,41 | 10,46 | 10,36 | 10,41 | 0,19% | 86.380,00 |
| 01.06.2022 | 10,74 | 10,74 | 10,33 | 10,39 | -1,05% | 80.434,00 |
| 31.05.2022 | 10,51 | 10,63 | 10,45 | 10,50 | -0,10% | 106.222,00 |
| 30.05.2022 | 10,41 | 10,56 | 10,39 | 10,51 | 3,24% | 182.586,00 |
| 27.05.2022 | 10,13 | 10,22 | 10,07 | 10,18 | 0,75% | 88.311,00 |
| 26.05.2022 | 9,94 | 10,13 | 9,89 | 10,10 | 1,70% | 182.673,00 |
| 25.05.2022 | 9,93 | 9,99 | 9,72 | 9,94 | 1,57% | 256.773,00 |
| 24.05.2022 | 9,73 | 9,86 | 9,63 | 9,78 | 0,06% | 83.965,00 |
| 23.05.2022 | 9,57 | 9,78 | 9,51 | 9,78 | 3,48% | 137.444,00 |
| 20.05.2022 | 9,57 | 9,61 | 9,40 | 9,45 | -0,79% | 117.825,00 |
| 19.05.2022 | 9,38 | 9,52 | 9,25 | 9,52 | 0,17% | 92.554,00 |
| 18.05.2022 | 9,55 | 9,65 | 9,45 | 9,51 | -0,38% | 129.207,00 |
| 17.05.2022 | 9,43 | 9,63 | 9,42 | 9,54 | 2,77% | 144.130,00 |
| 16.05.2022 | 9,30 | 9,35 | 9,19 | 9,28 | -0,27% | 92.197,00 |