Börse:
10,136€
-2,74%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
10,122€
Ask:
10,150€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 10,46 | 10,55 | 10,10 | 10,12 | -2,88% | 104.344,00 |
| 19.04.2021 | 10,54 | 10,59 | 10,38 | 10,42 | -1,16% | 107.547,00 |
| 16.04.2021 | 10,41 | 10,58 | 10,41 | 10,55 | 1,20% | 89.445,00 |
| 15.04.2021 | 10,42 | 10,51 | 10,31 | 10,42 | 0,16% | 73.314,00 |
| 14.04.2021 | 10,29 | 10,51 | 10,20 | 10,40 | 1,18% | 60.654,00 |
| 13.04.2021 | 10,42 | 10,48 | 10,20 | 10,28 | -1,23% | 98.033,00 |
| 12.04.2021 | 10,44 | 10,45 | 10,23 | 10,41 | -0,35% | 94.728,00 |
| 09.04.2021 | 10,44 | 10,60 | 10,41 | 10,45 | 0,13% | 58.920,00 |
| 08.04.2021 | 10,54 | 10,59 | 10,35 | 10,43 | -0,85% | 59.872,00 |
| 07.04.2021 | 10,47 | 10,57 | 10,43 | 10,52 | 0,54% | 77.311,00 |
| 06.04.2021 | 10,40 | 10,65 | 10,40 | 10,47 | 0,33% | 170.362,00 |
| 01.04.2021 | 10,42 | 10,46 | 10,36 | 10,43 | -0,07% | 68.086,00 |
| 31.03.2021 | 10,46 | 10,49 | 10,36 | 10,44 | -0,33% | 99.331,00 |
| 30.03.2021 | 10,10 | 10,48 | 10,10 | 10,48 | 3,92% | 217.995,00 |
| 29.03.2021 | 10,14 | 10,25 | 10,04 | 10,08 | -0,96% | 95.547,00 |
| 26.03.2021 | 10,25 | 10,35 | 10,02 | 10,18 | -0,42% | 49.502,00 |
| 25.03.2021 | 10,08 | 10,24 | 9,95 | 10,22 | 1,54% | 154.047,00 |
| 24.03.2021 | 9,89 | 10,21 | 9,80 | 10,07 | 1,98% | 147.342,00 |
| 23.03.2021 | 10,06 | 10,08 | 9,87 | 9,87 | -1,92% | 127.654,00 |
| 22.03.2021 | 10,31 | 10,31 | 10,02 | 10,06 | -2,49% | 231.470,00 |
| 19.03.2021 | 10,38 | 10,52 | 10,21 | 10,32 | -0,51% | 184.516,00 |
| 18.03.2021 | 10,27 | 10,70 | 10,25 | 10,37 | 1,41% | 396.923,00 |
| 17.03.2021 | 10,09 | 10,30 | 10,04 | 10,23 | 1,37% | 160.920,00 |
| 16.03.2021 | 10,10 | 10,27 | 10,03 | 10,09 | -0,09% | 110.531,00 |
| 15.03.2021 | 10,15 | 10,16 | 9,94 | 10,10 | -0,13% | 189.197,00 |
| 12.03.2021 | 9,96 | 10,12 | 9,91 | 10,11 | 1,60% | 117.246,00 |
| 11.03.2021 | 10,38 | 10,43 | 9,83 | 9,96 | -4,87% | 299.926,00 |
| 10.03.2021 | 10,30 | 10,56 | 10,27 | 10,47 | 1,45% | 265.851,00 |
| 09.03.2021 | 10,47 | 10,56 | 10,17 | 10,32 | -1,46% | 294.607,00 |
| 08.03.2021 | 9,98 | 10,51 | 9,96 | 10,47 | 4,48% | 691.418,00 |
| 05.03.2021 | 9,75 | 10,06 | 9,71 | 10,02 | 2,93% | 300.027,00 |
| 04.03.2021 | 9,67 | 9,87 | 9,64 | 9,73 | 0,15% | 157.428,00 |
| 03.03.2021 | 9,46 | 9,80 | 9,45 | 9,72 | 3,01% | 500.378,00 |
| 02.03.2021 | 9,22 | 9,44 | 9,15 | 9,44 | 2,10% | 148.010,00 |
| 01.03.2021 | 9,09 | 9,30 | 9,09 | 9,24 | 2,22% | 119.457,00 |
| 26.02.2021 | 9,15 | 9,20 | 8,97 | 9,04 | -1,25% | 148.950,00 |
| 25.02.2021 | 9,22 | 9,43 | 9,13 | 9,15 | -0,46% | 231.303,00 |
| 24.02.2021 | 9,03 | 9,25 | 9,00 | 9,20 | 1,75% | 246.546,00 |
| 23.02.2021 | 8,94 | 9,12 | 8,90 | 9,04 | 1,16% | 351.253,00 |
| 22.02.2021 | 8,89 | 9,03 | 8,77 | 8,93 | 0,44% | 248.096,00 |
| 19.02.2021 | 8,69 | 9,02 | 8,57 | 8,90 | 2,25% | 241.110,00 |
| 18.02.2021 | 9,01 | 9,01 | 8,60 | 8,70 | -3,19% | 264.944,00 |
| 17.02.2021 | 8,83 | 9,15 | 8,81 | 8,99 | 1,18% | 224.286,00 |
| 16.02.2021 | 8,89 | 8,95 | 8,73 | 8,88 | -0,07% | 193.175,00 |
| 15.02.2021 | 8,40 | 8,97 | 8,36 | 8,89 | 7,33% | 570.482,00 |
| 12.02.2021 | 7,89 | 8,38 | 7,86 | 8,28 | 5,42% | 772.852,00 |
| 11.02.2021 | 7,83 | 7,88 | 7,76 | 7,85 | 0,72% | 86.205,00 |
| 10.02.2021 | 7,76 | 7,89 | 7,71 | 7,80 | 0,22% | 115.055,00 |
| 09.02.2021 | 7,86 | 7,86 | 7,75 | 7,78 | -1,07% | 134.964,00 |
| 08.02.2021 | 7,81 | 7,91 | 7,75 | 7,87 | 2,13% | 161.823,00 |
| 05.02.2021 | 7,74 | 7,89 | 7,70 | 7,70 | -0,82% | 238.726,00 |
| 04.02.2021 | 7,66 | 7,79 | 7,56 | 7,77 | 0,84% | 122.479,00 |
| 03.02.2021 | 7,75 | 7,96 | 7,65 | 7,70 | 0,14% | 229.501,00 |
| 02.02.2021 | 7,54 | 7,74 | 7,50 | 7,69 | 2,48% | 143.422,00 |
| 01.02.2021 | 7,38 | 7,55 | 7,37 | 7,50 | 1,96% | 105.960,00 |
| 29.01.2021 | 7,45 | 7,45 | 7,27 | 7,36 | -1,59% | 106.693,00 |
| 28.01.2021 | 7,29 | 7,52 | 7,15 | 7,48 | 1,85% | 250.974,00 |
| 27.01.2021 | 7,57 | 7,59 | 7,21 | 7,34 | -3,24% | 344.309,00 |
| 26.01.2021 | 7,40 | 7,61 | 7,33 | 7,59 | 2,02% | 230.519,00 |
| 25.01.2021 | 7,73 | 7,75 | 7,34 | 7,44 | -3,47% | 271.072,00 |
| 22.01.2021 | 7,82 | 7,90 | 7,63 | 7,71 | -1,37% | 138.787,00 |
| 21.01.2021 | 7,86 | 7,95 | 7,81 | 7,81 | -0,37% | 157.477,00 |
| 20.01.2021 | 7,78 | 7,90 | 7,75 | 7,84 | 0,75% | 103.541,00 |
| 19.01.2021 | 7,99 | 8,03 | 7,75 | 7,78 | -2,09% | 196.782,00 |
| 18.01.2021 | 7,85 | 8,01 | 7,78 | 7,95 | 1,26% | 163.906,00 |
| 15.01.2021 | 7,80 | 8,00 | 7,80 | 7,85 | -0,24% | 173.271,00 |
| 14.01.2021 | 7,95 | 8,08 | 7,82 | 7,87 | -0,63% | 264.085,00 |
| 13.01.2021 | 8,08 | 8,08 | 7,85 | 7,92 | -1,75% | 172.119,00 |
| 12.01.2021 | 8,06 | 8,14 | 7,95 | 8,06 | -0,73% | 124.111,00 |
| 11.01.2021 | 8,29 | 8,37 | 7,99 | 8,12 | -2,02% | 143.649,00 |
| 08.01.2021 | 8,40 | 8,45 | 8,22 | 8,29 | -0,89% | 170.081,00 |
| 07.01.2021 | 8,25 | 8,41 | 8,14 | 8,36 | 1,80% | 257.522,00 |
| 06.01.2021 | 7,69 | 8,30 | 7,69 | 8,21 | 6,66% | 472.992,00 |
| 05.01.2021 | 7,65 | 7,72 | 7,53 | 7,70 | 0,75% | 115.627,00 |
| 04.01.2021 | 7,76 | 7,80 | 7,54 | 7,64 | -1,42% | 177.276,00 |
| 30.12.2020 | 7,77 | 7,81 | 7,70 | 7,75 | -0,49% | 102.017,00 |
| 29.12.2020 | 7,87 | 7,91 | 7,70 | 7,79 | -0,94% | 180.426,00 |
| 28.12.2020 | 7,98 | 8,05 | 7,79 | 7,86 | -0,29% | 180.786,00 |
| 23.12.2020 | 7,60 | 7,89 | 7,59 | 7,89 | 3,59% | 101.083,00 |
| 22.12.2020 | 7,60 | 7,65 | 7,49 | 7,61 | 1,53% | 95.272,00 |
| 21.12.2020 | 7,82 | 7,82 | 7,29 | 7,50 | -5,48% | 433.781,00 |
| 18.12.2020 | 7,90 | 8,07 | 7,83 | 7,93 | 0,21% | 133.951,00 |
| 17.12.2020 | 8,01 | 8,17 | 7,86 | 7,92 | -1,28% | 139.283,00 |
| 16.12.2020 | 8,07 | 8,16 | 7,89 | 8,02 | -0,71% | 143.819,00 |
| 15.12.2020 | 7,90 | 8,14 | 7,86 | 8,08 | 1,94% | 61.133,00 |
| 14.12.2020 | 7,85 | 8,13 | 7,60 | 7,92 | 0,70% | 224.713,00 |
| 11.12.2020 | 8,12 | 8,12 | 7,83 | 7,87 | -2,97% | 325.396,00 |
| 10.12.2020 | 8,29 | 8,37 | 8,05 | 8,11 | -3,01% | 185.832,00 |
| 09.12.2020 | 8,25 | 8,42 | 8,25 | 8,36 | 1,53% | 227.204,00 |
| 08.12.2020 | 8,19 | 8,32 | 8,17 | 8,24 | 0,55% | 122.826,00 |
| 07.12.2020 | 8,33 | 8,38 | 8,12 | 8,19 | -1,99% | 160.702,00 |
| 04.12.2020 | 8,34 | 8,46 | 8,26 | 8,36 | -0,16% | 121.075,00 |
| 03.12.2020 | 8,33 | 8,37 | 8,21 | 8,37 | 0,00% | 196.264,00 |
| 02.12.2020 | 8,34 | 8,39 | 8,21 | 8,37 | 0,37% | 100.543,00 |
| 01.12.2020 | 8,15 | 8,43 | 8,15 | 8,34 | 3,04% | 137.333,00 |
| 30.11.2020 | 8,30 | 8,37 | 8,05 | 8,09 | -3,64% | 205.106,00 |
| 27.11.2020 | 8,30 | 8,49 | 8,28 | 8,40 | 1,06% | 86.997,00 |
| 26.11.2020 | 8,38 | 8,43 | 8,28 | 8,31 | -0,25% | 111.032,00 |
| 25.11.2020 | 8,64 | 8,72 | 8,28 | 8,33 | -2,60% | 322.192,00 |
| 24.11.2020 | 7,95 | 8,65 | 7,95 | 8,55 | 8,31% | 656.049,00 |