Börse:
10,722€
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
10,708€
Ask:
10,736€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 10,69 | 10,84 | 10,45 | 10,81 | 0,52% | - |
| 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 |
| 08.03.2021 | 10,08 | 10,45 | 10,05 | 10,43 | 4,74% | 27.764.139,00 |
| 05.03.2021 | 9,77 | 10,07 | 9,71 | 9,96 | 1,60% | 29.831.381,00 |
| 04.03.2021 | 9,70 | 9,87 | 9,64 | 9,81 | 0,02% | 21.590.195,00 |
| 03.03.2021 | 9,49 | 9,80 | 9,47 | 9,80 | 4,29% | 31.875.070,00 |
| 02.03.2021 | 9,20 | 9,45 | 9,10 | 9,40 | 1,96% | 19.732.528,00 |
| 01.03.2021 | 9,27 | 9,30 | 9,16 | 9,22 | 1,99% | 20.746.348,00 |
| 26.02.2021 | 9,03 | 9,20 | 8,97 | 9,04 | -2,05% | 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 |