Börse:
5,869€
-1,68%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
5,855€
Ask:
5,883€
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 5,99 | 6,06 | 5,87 | 5,87 | -1,66% | 168.412,00 |
| 24.09.2020 | 5,80 | 6,00 | 5,71 | 5,97 | 1,55% | 299.782,00 |
| 23.09.2020 | 6,05 | 6,11 | 5,84 | 5,88 | -2,10% | 323.965,00 |
| 22.09.2020 | 6,12 | 6,15 | 5,93 | 6,00 | -1,46% | 260.736,00 |
| 21.09.2020 | 6,61 | 6,61 | 5,89 | 6,09 | -8,36% | 773.472,00 |
| 18.09.2020 | 6,86 | 6,86 | 6,60 | 6,65 | -2,93% | 218.232,00 |
| 17.09.2020 | 6,99 | 6,99 | 6,75 | 6,85 | -2,37% | 139.770,00 |
| 16.09.2020 | 7,08 | 7,09 | 6,86 | 7,02 | -0,28% | 136.780,00 |
| 15.09.2020 | 7,13 | 7,20 | 7,03 | 7,04 | -1,58% | 110.130,00 |
| 14.09.2020 | 7,08 | 7,18 | 7,03 | 7,15 | 1,58% | 114.645,00 |
| 11.09.2020 | 7,12 | 7,17 | 7,02 | 7,04 | -1,18% | 81.893,00 |
| 10.09.2020 | 7,08 | 7,22 | 7,00 | 7,12 | 0,59% | 362.162,00 |
| 09.09.2020 | 6,99 | 7,09 | 6,89 | 7,08 | 1,90% | 137.185,00 |
| 08.09.2020 | 7,09 | 7,15 | 6,93 | 6,95 | -1,19% | 214.463,00 |
| 07.09.2020 | 7,00 | 7,08 | 6,93 | 7,03 | -0,20% | 64.394,00 |
| 04.09.2020 | 6,86 | 7,06 | 6,80 | 7,05 | 2,95% | 219.273,00 |
| 03.09.2020 | 6,86 | 7,07 | 6,78 | 6,84 | -0,22% | 248.045,00 |
| 02.09.2020 | 6,80 | 6,94 | 6,80 | 6,86 | 1,46% | 136.182,00 |
| 01.09.2020 | 6,87 | 6,90 | 6,68 | 6,76 | -1,76% | 250.627,00 |
| 31.08.2020 | 7,08 | 7,15 | 6,82 | 6,88 | -2,48% | 142.798,00 |
| 28.08.2020 | 6,94 | 7,14 | 6,93 | 7,06 | 1,55% | 186.968,00 |
| 27.08.2020 | 6,99 | 7,02 | 6,89 | 6,95 | -0,86% | 87.403,00 |
| 26.08.2020 | 6,99 | 7,10 | 6,95 | 7,01 | 0,73% | 376.599,00 |
| 25.08.2020 | 6,84 | 7,13 | 6,83 | 6,96 | 1,90% | 281.143,00 |
| 24.08.2020 | 6,58 | 6,83 | 6,58 | 6,83 | 3,39% | 204.324,00 |
| 21.08.2020 | 6,71 | 6,78 | 6,49 | 6,60 | -1,26% | 182.496,00 |
| 20.08.2020 | 6,76 | 6,79 | 6,63 | 6,69 | -1,95% | 87.509,00 |
| 19.08.2020 | 6,78 | 6,84 | 6,67 | 6,82 | 1,07% | 145.022,00 |
| 18.08.2020 | 6,85 | 6,94 | 6,73 | 6,75 | -2,54% | 90.599,00 |
| 17.08.2020 | 6,88 | 7,02 | 6,84 | 6,92 | 0,62% | 99.913,00 |
| 14.08.2020 | 6,99 | 7,00 | 6,74 | 6,88 | -1,70% | 129.110,00 |
| 13.08.2020 | 7,12 | 7,20 | 6,89 | 7,00 | -1,16% | 222.691,00 |
| 12.08.2020 | 7,05 | 7,28 | 7,05 | 7,08 | -0,06% | 399.584,00 |
| 11.08.2020 | 6,82 | 7,14 | 6,81 | 7,09 | 4,22% | 622.296,00 |
| 10.08.2020 | 6,70 | 6,84 | 6,64 | 6,80 | 1,49% | 259.728,00 |
| 07.08.2020 | 6,48 | 6,70 | 6,42 | 6,70 | 3,57% | 239.780,00 |
| 06.08.2020 | 6,20 | 6,50 | 6,00 | 6,47 | 5,00% | 466.549,00 |
| 05.08.2020 | 6,08 | 6,21 | 6,08 | 6,16 | 2,17% | 279.748,00 |
| 04.08.2020 | 6,08 | 6,23 | 6,03 | 6,03 | -0,43% | 114.534,00 |
| 03.08.2020 | 5,96 | 6,09 | 5,83 | 6,06 | 2,31% | 173.624,00 |
| 31.07.2020 | 5,96 | 6,08 | 5,88 | 5,92 | -0,95% | 175.002,00 |
| 30.07.2020 | 6,26 | 6,27 | 5,86 | 5,98 | -5,14% | 373.335,00 |
| 29.07.2020 | 6,22 | 6,30 | 6,14 | 6,30 | 0,86% | 112.407,00 |
| 28.07.2020 | 6,31 | 6,38 | 6,16 | 6,25 | -1,22% | 120.528,00 |
| 27.07.2020 | 6,39 | 6,40 | 6,26 | 6,32 | -0,92% | 115.114,00 |
| 24.07.2020 | 6,41 | 6,47 | 6,31 | 6,38 | -1,63% | 131.259,00 |
| 23.07.2020 | 6,50 | 6,60 | 6,41 | 6,49 | -0,12% | 125.972,00 |
| 22.07.2020 | 6,66 | 6,69 | 6,43 | 6,50 | -2,04% | 182.336,00 |
| 21.07.2020 | 6,62 | 6,89 | 6,60 | 6,63 | 1,19% | 468.009,00 |
| 20.07.2020 | 6,51 | 6,62 | 6,36 | 6,55 | 0,78% | 170.298,00 |
| 17.07.2020 | 6,66 | 6,67 | 6,48 | 6,50 | -1,62% | 155.917,00 |
| 16.07.2020 | 6,61 | 6,70 | 6,56 | 6,61 | -0,77% | 183.812,00 |
| 15.07.2020 | 6,46 | 6,72 | 6,39 | 6,66 | 3,34% | 426.469,00 |
| 14.07.2020 | 6,37 | 6,49 | 6,33 | 6,44 | 1,69% | 265.097,00 |
| 13.07.2020 | 6,47 | 6,53 | 6,34 | 6,34 | -0,91% | 158.346,00 |
| 10.07.2020 | 6,18 | 6,42 | 6,00 | 6,40 | 3,15% | 289.743,00 |
| 09.07.2020 | 6,37 | 6,38 | 6,06 | 6,20 | -2,08% | 413.783,00 |
| 08.07.2020 | 6,51 | 6,54 | 6,25 | 6,33 | -2,91% | 344.307,00 |
| 07.07.2020 | 6,74 | 6,74 | 6,50 | 6,52 | -2,95% | 167.033,00 |
| 06.07.2020 | 6,47 | 6,80 | 6,47 | 6,72 | 5,79% | 324.239,00 |
| 03.07.2020 | 6,44 | 6,48 | 6,32 | 6,35 | -0,77% | 78.563,00 |
| 02.07.2020 | 6,30 | 6,55 | 6,22 | 6,40 | 2,91% | 414.721,00 |
| 01.07.2020 | 6,13 | 6,28 | 6,08 | 6,22 | 0,81% | 187.492,00 |
| 30.06.2020 | 6,26 | 6,31 | 6,09 | 6,17 | -0,87% | 247.924,00 |
| 29.06.2020 | 6,03 | 6,31 | 5,95 | 6,22 | 3,56% | 296.024,00 |
| 26.06.2020 | 6,26 | 6,32 | 5,96 | 6,01 | -4,44% | 285.533,00 |
| 25.06.2020 | 6,00 | 6,30 | 5,98 | 6,29 | 2,85% | 282.821,00 |
| 24.06.2020 | 6,43 | 6,52 | 6,02 | 6,12 | -4,23% | 258.358,00 |
| 23.06.2020 | 6,28 | 6,58 | 6,19 | 6,39 | 1,85% | 303.540,00 |
| 22.06.2020 | 6,37 | 6,40 | 6,08 | 6,27 | 1,11% | 235.882,00 |
| 19.06.2020 | 6,41 | 6,55 | 6,15 | 6,20 | -2,53% | 305.927,00 |
| 18.06.2020 | 6,49 | 6,67 | 6,31 | 6,36 | -2,39% | 219.694,00 |
| 17.06.2020 | 6,59 | 6,75 | 6,48 | 6,52 | -1,44% | 283.585,00 |
| 16.06.2020 | 6,53 | 6,69 | 6,40 | 6,61 | 3,22% | 448.000,00 |
| 15.06.2020 | 6,26 | 6,43 | 5,90 | 6,41 | 0,41% | 596.394,00 |
| 12.06.2020 | 6,13 | 6,60 | 6,10 | 6,38 | 3,34% | 778.204,00 |
| 11.06.2020 | 6,80 | 6,80 | 6,15 | 6,17 | -9,29% | 935.311,00 |
| 10.06.2020 | 7,11 | 7,27 | 6,80 | 6,81 | -3,12% | 397.007,00 |
| 09.06.2020 | 7,43 | 7,52 | 6,75 | 7,03 | -4,15% | 1.042.321,00 |
| 08.06.2020 | 7,25 | 7,45 | 7,01 | 7,33 | 4,71% | 776.337,00 |
| 05.06.2020 | 6,67 | 7,17 | 6,62 | 7,00 | 7,20% | 781.254,00 |
| 04.06.2020 | 6,55 | 6,64 | 6,23 | 6,53 | 0,79% | 796.242,00 |
| 03.06.2020 | 6,19 | 6,56 | 6,15 | 6,48 | 5,18% | 706.764,00 |
| 02.06.2020 | 5,97 | 6,20 | 5,94 | 6,16 | 2,72% | 589.903,00 |
| 01.06.2020 | 5,90 | 6,03 | 5,84 | 6,00 | 2,85% | 190.133,00 |
| 29.05.2020 | 6,00 | 6,07 | 5,75 | 5,83 | -3,76% | 510.741,00 |
| 28.05.2020 | 6,07 | 6,23 | 5,95 | 6,06 | -0,35% | 584.678,00 |
| 27.05.2020 | 5,71 | 6,13 | 5,69 | 6,08 | 7,31% | 1.206.188,00 |
| 26.05.2020 | 5,32 | 5,75 | 5,32 | 5,67 | 5,89% | 847.013,00 |
| 25.05.2020 | 5,25 | 5,35 | 5,21 | 5,35 | 1,94% | 383.505,00 |
| 22.05.2020 | 5,21 | 5,41 | 5,08 | 5,25 | 0,34% | 573.579,00 |
| 21.05.2020 | 5,27 | 5,33 | 5,18 | 5,23 | -0,57% | 323.583,00 |
| 20.05.2020 | 5,14 | 5,35 | 4,98 | 5,26 | 2,81% | 573.039,00 |
| 19.05.2020 | 5,29 | 5,49 | 5,10 | 5,12 | -3,20% | 798.674,00 |
| 18.05.2020 | 4,95 | 5,29 | 4,95 | 5,29 | 7,42% | 1.095.413,00 |
| 15.05.2020 | 4,97 | 5,01 | 4,81 | 4,92 | -0,18% | 837.949,00 |
| 14.05.2020 | 4,84 | 4,95 | 4,58 | 4,93 | 2,77% | 646.817,00 |
| 13.05.2020 | 5,04 | 5,05 | 4,75 | 4,80 | -4,29% | 827.444,00 |
| 12.05.2020 | 4,91 | 5,15 | 4,90 | 5,01 | 0,64% | 659.989,00 |
| 11.05.2020 | 5,01 | 5,18 | 4,83 | 4,98 | -2,26% | 697.981,00 |