Börse:
9,369€
0,86%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
9,348€
Ask:
9,389€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 9,29 | 9,39 | 9,19 | 9,37 | 0,88% | 62.008,00 |
| 13.05.2022 | 9,02 | 9,39 | 8,96 | 9,29 | 4,44% | 219.807,00 |
| 12.05.2022 | 8,74 | 8,95 | 8,61 | 8,89 | 0,99% | 115.401,00 |
| 11.05.2022 | 8,91 | 8,94 | 8,62 | 8,81 | -0,55% | 193.616,00 |
| 10.05.2022 | 8,65 | 8,94 | 8,50 | 8,86 | 1,07% | 186.639,00 |
| 09.05.2022 | 8,70 | 8,94 | 8,66 | 8,76 | -0,21% | 163.166,00 |
| 06.05.2022 | 9,05 | 9,09 | 8,58 | 8,78 | -3,35% | 357.634,00 |
| 05.05.2022 | 9,39 | 9,40 | 9,06 | 9,08 | -2,55% | 75.978,00 |
| 04.05.2022 | 9,25 | 9,35 | 9,10 | 9,32 | 0,43% | 138.187,00 |
| 03.05.2022 | 9,18 | 9,29 | 9,07 | 9,28 | 1,66% | 94.854,00 |
| 02.05.2022 | 9,16 | 9,16 | 8,87 | 9,13 | 2,57% | 104.820,00 |
| 29.04.2022 | 9,12 | 9,18 | 8,90 | 8,90 | -2,10% | 163.203,00 |
| 28.04.2022 | 9,03 | 9,23 | 8,83 | 9,09 | 1,17% | 168.718,00 |
| 27.04.2022 | 9,00 | 9,15 | 8,82 | 8,99 | -2,67% | 196.305,00 |
| 26.04.2022 | 9,65 | 9,65 | 9,23 | 9,23 | -4,31% | 150.457,00 |
| 25.04.2022 | 9,39 | 9,65 | 9,34 | 9,65 | 0,21% | 194.444,00 |
| 22.04.2022 | 9,77 | 9,79 | 9,51 | 9,63 | -1,21% | 144.680,00 |
| 21.04.2022 | 9,95 | 9,95 | 9,70 | 9,75 | 0,18% | 204.595,00 |
| 20.04.2022 | 9,61 | 9,90 | 9,55 | 9,73 | 1,10% | 275.801,00 |
| 19.04.2022 | 9,47 | 9,62 | 9,33 | 9,62 | 1,90% | 173.833,00 |
| 14.04.2022 | 9,46 | 9,51 | 9,34 | 9,45 | 0,50% | 118.328,00 |
| 13.04.2022 | 9,33 | 9,40 | 9,23 | 9,40 | 1,40% | 97.020,00 |
| 12.04.2022 | 9,35 | 9,46 | 9,08 | 9,27 | -0,93% | 219.586,00 |
| 11.04.2022 | 9,54 | 9,63 | 9,36 | 9,36 | -1,02% | 150.016,00 |
| 08.04.2022 | 9,35 | 9,59 | 9,34 | 9,45 | 0,64% | 167.857,00 |
| 07.04.2022 | 9,26 | 9,46 | 9,22 | 9,39 | 0,82% | 145.239,00 |
| 06.04.2022 | 9,64 | 9,65 | 9,12 | 9,32 | -2,77% | 276.051,00 |
| 05.04.2022 | 9,73 | 9,81 | 9,52 | 9,58 | -2,34% | 209.915,00 |
| 04.04.2022 | 9,78 | 9,82 | 9,51 | 9,81 | 1,51% | 199.114,00 |
| 01.04.2022 | 9,60 | 9,72 | 9,54 | 9,66 | 1,95% | 172.873,00 |
| 31.03.2022 | 9,79 | 9,84 | 9,47 | 9,48 | -2,73% | 204.013,00 |
| 30.03.2022 | 9,98 | 9,98 | 9,70 | 9,75 | -2,48% | 185.394,00 |
| 29.03.2022 | 9,47 | 10,07 | 9,41 | 9,99 | 5,98% | 309.936,00 |
| 28.03.2022 | 9,58 | 9,58 | 9,27 | 9,43 | -1,06% | 247.923,00 |
| 25.03.2022 | 9,57 | 9,61 | 9,29 | 9,53 | -0,28% | 186.949,00 |
| 24.03.2022 | 9,57 | 9,66 | 9,39 | 9,56 | 0,31% | 167.416,00 |
| 23.03.2022 | 9,80 | 9,90 | 9,53 | 9,53 | -2,87% | 225.909,00 |
| 22.03.2022 | 9,48 | 9,81 | 9,48 | 9,81 | 3,21% | 227.154,00 |
| 21.03.2022 | 9,55 | 9,64 | 9,40 | 9,50 | -0,85% | 246.925,00 |
| 18.03.2022 | 9,55 | 9,58 | 9,32 | 9,58 | 0,46% | 201.435,00 |
| 17.03.2022 | 9,87 | 9,87 | 9,31 | 9,54 | -2,89% | 320.857,00 |
| 16.03.2022 | 9,25 | 9,82 | 9,23 | 9,82 | 6,79% | 458.880,00 |
| 15.03.2022 | 9,22 | 9,22 | 8,77 | 9,20 | 1,23% | 246.910,00 |
| 14.03.2022 | 9,05 | 9,30 | 8,90 | 9,09 | 4,57% | 337.616,00 |
| 11.03.2022 | 9,13 | 9,35 | 8,61 | 8,69 | -4,20% | 605.938,00 |
| 10.03.2022 | 9,51 | 9,60 | 8,98 | 9,07 | -4,90% | 446.545,00 |
| 09.03.2022 | 8,98 | 9,65 | 8,94 | 9,54 | 8,73% | 477.269,00 |
| 08.03.2022 | 8,32 | 9,09 | 8,23 | 8,77 | 4,63% | 443.342,00 |
| 07.03.2022 | 8,80 | 8,80 | 7,91 | 8,38 | -6,83% | 617.997,00 |
| 04.03.2022 | 9,80 | 9,80 | 8,80 | 9,00 | -8,60% | 963.734,00 |
| 03.03.2022 | 10,10 | 10,16 | 9,82 | 9,85 | -1,54% | 247.511,00 |
| 02.03.2022 | 9,39 | 10,05 | 8,95 | 10,00 | 7,22% | 400.302,00 |
| 01.03.2022 | 10,56 | 10,64 | 9,18 | 9,33 | -10,37% | 664.709,00 |
| 28.02.2022 | 11,10 | 11,10 | 10,09 | 10,41 | -8,74% | 629.430,00 |
| 25.02.2022 | 11,33 | 11,57 | 10,82 | 11,40 | 0,60% | 287.146,00 |
| 24.02.2022 | 11,92 | 11,93 | 10,94 | 11,33 | -6,79% | 733.443,00 |
| 23.02.2022 | 12,41 | 12,55 | 12,14 | 12,16 | -1,63% | 76.350,00 |
| 22.02.2022 | 11,75 | 12,51 | 11,75 | 12,36 | 3,62% | 198.510,00 |
| 21.02.2022 | 12,52 | 12,74 | 11,72 | 11,93 | -4,91% | 289.556,00 |
| 18.02.2022 | 12,66 | 12,74 | 12,52 | 12,55 | -0,24% | 125.225,00 |
| 17.02.2022 | 12,88 | 12,95 | 12,50 | 12,58 | -2,77% | 160.681,00 |
| 16.02.2022 | 13,06 | 13,16 | 12,78 | 12,93 | -1,33% | 136.151,00 |
| 15.02.2022 | 12,81 | 13,11 | 12,67 | 13,11 | 1,61% | 176.528,00 |
| 14.02.2022 | 13,10 | 13,12 | 12,73 | 12,90 | -1,66% | 303.581,00 |
| 11.02.2022 | 13,51 | 13,53 | 13,00 | 13,12 | -2,45% | 250.673,00 |
| 10.02.2022 | 13,94 | 13,94 | 13,42 | 13,45 | -3,72% | 280.044,00 |
| 09.02.2022 | 13,95 | 13,99 | 13,78 | 13,97 | 0,14% | 125.609,00 |
| 08.02.2022 | 13,43 | 13,95 | 13,35 | 13,95 | 4,59% | 393.527,00 |
| 07.02.2022 | 13,34 | 13,50 | 13,04 | 13,34 | 0,29% | 174.117,00 |
| 04.02.2022 | 13,24 | 13,37 | 12,97 | 13,30 | 1,59% | 148.186,00 |
| 03.02.2022 | 13,30 | 13,42 | 12,75 | 13,09 | -4,17% | 556.600,00 |
| 02.02.2022 | 13,35 | 13,71 | 13,35 | 13,66 | 2,25% | 136.950,00 |
| 01.02.2022 | 13,22 | 13,36 | 13,15 | 13,36 | 1,43% | 74.742,00 |
| 31.01.2022 | 13,16 | 13,26 | 13,03 | 13,17 | 0,55% | 129.079,00 |
| 28.01.2022 | 13,21 | 13,32 | 12,80 | 13,10 | -0,17% | 174.287,00 |
| 27.01.2022 | 12,98 | 13,39 | 12,87 | 13,12 | 0,15% | 121.535,00 |
| 26.01.2022 | 12,96 | 13,30 | 12,87 | 13,10 | 1,35% | 187.930,00 |
| 25.01.2022 | 12,53 | 12,98 | 12,48 | 12,93 | 2,72% | 119.684,00 |
| 24.01.2022 | 12,84 | 12,92 | 12,23 | 12,59 | -1,78% | 283.879,00 |
| 21.01.2022 | 13,03 | 13,05 | 12,75 | 12,81 | -2,09% | 109.577,00 |
| 20.01.2022 | 13,27 | 13,32 | 13,06 | 13,09 | -0,41% | 92.443,00 |
| 19.01.2022 | 13,43 | 13,44 | 13,14 | 13,14 | -2,16% | 100.837,00 |
| 18.01.2022 | 13,46 | 13,57 | 13,34 | 13,43 | -0,12% | 96.714,00 |
| 17.01.2022 | 13,55 | 13,62 | 13,45 | 13,45 | -0,91% | 87.214,00 |
| 14.01.2022 | 13,45 | 13,62 | 13,35 | 13,57 | 1,43% | 186.455,00 |
| 13.01.2022 | 13,42 | 13,50 | 13,33 | 13,38 | -0,15% | 73.270,00 |
| 12.01.2022 | 13,15 | 13,47 | 13,15 | 13,40 | 1,64% | 114.660,00 |
| 11.01.2022 | 13,27 | 13,27 | 12,99 | 13,18 | -0,50% | 264.552,00 |
| 10.01.2022 | 13,12 | 13,25 | 13,05 | 13,25 | 1,53% | 101.476,00 |
| 07.01.2022 | 12,97 | 13,12 | 12,86 | 13,05 | 0,40% | 75.393,00 |
| 06.01.2022 | 12,70 | 13,00 | 12,68 | 13,00 | 2,33% | 98.056,00 |
| 05.01.2022 | 12,67 | 12,94 | 12,67 | 12,70 | -0,67% | 77.166,00 |
| 04.01.2022 | 12,51 | 12,79 | 12,50 | 12,79 | 2,34% | 93.352,00 |
| 03.01.2022 | 12,34 | 12,52 | 12,22 | 12,50 | 1,69% | 99.935,00 |
| 30.12.2021 | 12,21 | 12,33 | 12,21 | 12,29 | 0,34% | 39.143,00 |
| 29.12.2021 | 12,29 | 12,37 | 12,19 | 12,25 | -0,87% | 80.470,00 |
| 28.12.2021 | 12,26 | 12,35 | 12,23 | 12,35 | 0,03% | 66.495,00 |
| 27.12.2021 | 12,34 | 12,35 | 12,14 | 12,35 | 0,65% | 58.865,00 |
| 23.12.2021 | 12,16 | 12,31 | 12,14 | 12,27 | 0,77% | 100.154,00 |
| 22.12.2021 | 12,15 | 12,18 | 12,04 | 12,18 | -0,10% | 77.204,00 |