Börse:
10,087€
-0,50%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
10,084€
Ask:
10,090€
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 10,19 | 10,19 | 10,07 | 10,09 | -0,77% | 46.972,00 |
| 21.04.2021 | 10,21 | 10,36 | 9,97 | 10,16 | 0,32% | 125.124,00 |
| 20.04.2021 | 10,51 | 10,53 | 10,13 | 10,13 | -3,06% | 73.606,00 |
| 19.04.2021 | 10,54 | 10,57 | 10,40 | 10,45 | -1,12% | 107.741,00 |
| 16.04.2021 | 10,43 | 10,57 | 10,43 | 10,57 | 1,93% | 170.280,00 |
| 15.04.2021 | 10,47 | 10,47 | 10,34 | 10,37 | -1,33% | 78.995,00 |
| 14.04.2021 | 10,22 | 10,51 | 10,20 | 10,51 | 2,66% | 142.699,00 |
| 13.04.2021 | 10,43 | 10,47 | 10,20 | 10,24 | -1,46% | 100.195,00 |
| 12.04.2021 | 10,34 | 10,44 | 10,23 | 10,39 | -0,13% | 175.603,00 |
| 09.04.2021 | 10,50 | 10,58 | 10,40 | 10,40 | -0,23% | 119.709,00 |
| 08.04.2021 | 10,55 | 10,58 | 10,36 | 10,43 | -0,36% | 105.805,00 |
| 07.04.2021 | 10,44 | 10,57 | 10,44 | 10,47 | -0,29% | 57.813,00 |
| 06.04.2021 | 10,52 | 10,65 | 10,49 | 10,50 | 0,85% | 141.138,00 |
| 01.04.2021 | 10,40 | 10,45 | 10,37 | 10,41 | 0,29% | 69.070,00 |
| 31.03.2021 | 10,45 | 10,47 | 10,38 | 10,38 | -0,69% | 121.928,00 |
| 30.03.2021 | 10,21 | 10,48 | 10,21 | 10,45 | 3,61% | 88.041,00 |
| 29.03.2021 | 10,11 | 10,24 | 10,05 | 10,09 | -0,43% | 85.847,00 |
| 26.03.2021 | 10,31 | 10,32 | 10,13 | 10,13 | 0,06% | 88.060,00 |
| 25.03.2021 | 10,14 | 10,16 | 9,95 | 10,12 | -0,14% | 93.480,00 |
| 24.03.2021 | 9,82 | 10,19 | 9,81 | 10,14 | 1,34% | 122.767,00 |
| 23.03.2021 | 9,95 | 10,04 | 9,91 | 10,00 | -0,69% | 192.353,00 |
| 22.03.2021 | 10,05 | 10,25 | 10,03 | 10,07 | -1,77% | 119.919,00 |
| 19.03.2021 | 10,44 | 10,48 | 10,21 | 10,26 | -3,63% | 155.456,00 |
| 18.03.2021 | 10,38 | 10,70 | 10,28 | 10,64 | 4,19% | 259.156,00 |
| 17.03.2021 | 10,11 | 10,29 | 10,08 | 10,21 | 1,45% | 135.063,00 |
| 16.03.2021 | 10,18 | 10,27 | 10,04 | 10,07 | 0,54% | 174.927,00 |
| 15.03.2021 | 10,11 | 10,15 | 9,94 | 10,01 | -0,60% | 191.422,00 |
| 12.03.2021 | 9,99 | 10,10 | 9,91 | 10,07 | 1,21% | 138.973,00 |
| 11.03.2021 | 10,25 | 10,29 | 9,83 | 9,95 | -4,01% | 303.965,00 |
| 10.03.2021 | 10,36 | 10,57 | 10,31 | 10,37 | 0,39% | 347.467,00 |
| 09.03.2021 | 10,48 | 10,55 | 10,18 | 10,33 | -1,15% | 672.513,00 |
| 08.03.2021 | 10,07 | 10,45 | 10,06 | 10,45 | 5,27% | 398.714,00 |
| 05.03.2021 | 9,75 | 10,05 | 9,72 | 9,93 | 1,17% | 448.076,00 |
| 04.03.2021 | 9,72 | 9,87 | 9,65 | 9,81 | 0,33% | 301.468,00 |
| 03.03.2021 | 9,48 | 9,80 | 9,48 | 9,78 | 4,45% | 639.587,00 |
| 02.03.2021 | 9,20 | 9,44 | 9,16 | 9,36 | 1,24% | 230.005,00 |
| 01.03.2021 | 9,22 | 9,30 | 9,17 | 9,25 | 1,53% | 177.069,00 |
| 26.02.2021 | 9,04 | 9,19 | 8,97 | 9,11 | -1,72% | 177.250,00 |
| 25.02.2021 | 9,34 | 9,42 | 9,25 | 9,27 | 0,49% | 236.664,00 |
| 24.02.2021 | 9,06 | 9,25 | 9,00 | 9,22 | 1,57% | 201.459,00 |
| 23.02.2021 | 9,01 | 9,11 | 8,90 | 9,08 | 1,38% | 267.165,00 |
| 22.02.2021 | 8,94 | 9,01 | 8,78 | 8,96 | -0,33% | 147.835,00 |
| 19.02.2021 | 8,65 | 9,02 | 8,57 | 8,99 | 4,14% | 193.832,00 |
| 18.02.2021 | 8,92 | 8,92 | 8,60 | 8,63 | -3,60% | 165.995,00 |
| 17.02.2021 | 8,96 | 9,14 | 8,91 | 8,95 | 0,39% | 280.424,00 |
| 16.02.2021 | 8,94 | 8,94 | 8,73 | 8,92 | -0,69% | 237.290,00 |
| 15.02.2021 | 8,69 | 8,98 | 8,67 | 8,98 | 7,25% | 623.173,00 |
| 12.02.2021 | 8,21 | 8,38 | 8,12 | 8,37 | 7,20% | 634.894,00 |
| 11.02.2021 | 7,87 | 7,88 | 7,75 | 7,81 | -0,72% | 268.282,00 |
| 10.02.2021 | 7,82 | 7,88 | 7,71 | 7,87 | 1,12% | 156.787,00 |
| 09.02.2021 | 7,84 | 7,84 | 7,75 | 7,78 | -1,11% | 211.153,00 |
| 08.02.2021 | 7,83 | 7,91 | 7,75 | 7,87 | 1,11% | 223.125,00 |
| 05.02.2021 | 7,72 | 7,90 | 7,70 | 7,78 | 0,41% | 200.481,00 |
| 04.02.2021 | 7,69 | 7,79 | 7,56 | 7,75 | 0,87% | 164.953,00 |
| 03.02.2021 | 7,87 | 7,88 | 7,64 | 7,68 | -0,84% | 194.235,00 |
| 02.02.2021 | 7,51 | 7,75 | 7,49 | 7,75 | 4,37% | 300.831,00 |
| 01.02.2021 | 7,43 | 7,55 | 7,38 | 7,42 | 0,43% | 252.121,00 |
| 29.01.2021 | 7,27 | 7,45 | 7,26 | 7,39 | -1,00% | 196.594,00 |
| 28.01.2021 | 7,21 | 7,51 | 7,14 | 7,47 | 2,09% | 350.481,00 |
| 27.01.2021 | 7,43 | 7,51 | 7,22 | 7,31 | -3,65% | 164.488,00 |
| 26.01.2021 | 7,36 | 7,62 | 7,34 | 7,59 | 3,48% | 152.796,00 |
| 25.01.2021 | 7,75 | 7,75 | 7,33 | 7,33 | -4,67% | 228.721,00 |
| 22.01.2021 | 7,73 | 7,81 | 7,64 | 7,69 | -1,59% | 169.009,00 |
| 21.01.2021 | 7,90 | 7,95 | 7,81 | 7,82 | -0,12% | 142.065,00 |
| 20.01.2021 | 7,80 | 7,88 | 7,73 | 7,83 | 0,69% | 94.924,00 |
| 19.01.2021 | 7,99 | 7,99 | 7,76 | 7,77 | -2,91% | 111.852,00 |
| 18.01.2021 | 7,81 | 8,01 | 7,79 | 8,01 | 2,18% | 114.866,00 |
| 15.01.2021 | 7,83 | 8,01 | 7,80 | 7,83 | -0,76% | 313.912,00 |
| 14.01.2021 | 7,91 | 7,96 | 7,83 | 7,89 | -0,33% | 156.411,00 |
| 13.01.2021 | 7,97 | 7,97 | 7,86 | 7,92 | -1,50% | 192.405,00 |
| 12.01.2021 | 8,12 | 8,12 | 7,95 | 8,04 | 0,50% | 341.860,00 |
| 11.01.2021 | 8,22 | 8,37 | 7,99 | 8,00 | -3,95% | 450.571,00 |
| 08.01.2021 | 8,43 | 8,44 | 8,28 | 8,33 | -0,38% | 225.703,00 |
| 07.01.2021 | 8,29 | 8,42 | 8,15 | 8,36 | 2,22% | 411.674,00 |
| 06.01.2021 | 7,82 | 8,30 | 7,79 | 8,18 | 7,10% | 511.098,00 |
| 05.01.2021 | 7,54 | 7,67 | 7,54 | 7,64 | 0,82% | 418.359,00 |
| 04.01.2021 | 7,75 | 7,77 | 7,54 | 7,58 | -2,33% | 417.058,00 |
| 30.12.2020 | 7,77 | 7,82 | 7,74 | 7,76 | 0,08% | 183.726,00 |
| 29.12.2020 | 7,89 | 7,91 | 7,75 | 7,75 | -1,81% | 281.271,00 |
| 28.12.2020 | 8,00 | 8,01 | 7,79 | 7,89 | 0,60% | 223.072,00 |
| 23.12.2020 | 7,63 | 7,88 | 7,62 | 7,85 | 3,47% | 495.309,00 |
| 22.12.2020 | 7,51 | 7,65 | 7,50 | 7,58 | 1,95% | 330.602,00 |
| 21.12.2020 | 7,62 | 7,67 | 7,29 | 7,44 | -5,26% | 928.351,00 |
| 18.12.2020 | 7,90 | 8,06 | 7,85 | 7,85 | -0,93% | 223.382,00 |
| 17.12.2020 | 8,02 | 8,02 | 7,87 | 7,93 | -0,94% | 198.116,00 |
| 16.12.2020 | 8,11 | 8,16 | 7,88 | 8,00 | -1,03% | 247.906,00 |
| 15.12.2020 | 7,87 | 8,14 | 7,86 | 8,08 | 2,25% | 188.204,00 |
| 14.12.2020 | 8,01 | 8,13 | 7,91 | 7,91 | 0,08% | 254.169,00 |
| 11.12.2020 | 8,08 | 8,08 | 7,83 | 7,90 | -2,60% | 251.944,00 |
| 10.12.2020 | 8,35 | 8,37 | 8,05 | 8,11 | -2,22% | 354.414,00 |
| 09.12.2020 | 8,31 | 8,42 | 8,30 | 8,30 | 0,59% | 400.571,00 |
| 08.12.2020 | 8,22 | 8,33 | 8,20 | 8,25 | 0,34% | 352.097,00 |
| 07.12.2020 | 8,26 | 8,28 | 8,12 | 8,22 | -2,40% | 329.432,00 |
| 04.12.2020 | 8,27 | 8,45 | 8,26 | 8,42 | 1,00% | 446.014,00 |
| 03.12.2020 | 8,34 | 8,36 | 8,21 | 8,34 | -0,47% | 333.682,00 |
| 02.12.2020 | 8,26 | 8,39 | 8,21 | 8,38 | 0,06% | 479.884,00 |
| 01.12.2020 | 8,23 | 8,44 | 8,22 | 8,37 | 1,69% | 503.515,00 |
| 30.11.2020 | 8,19 | 8,36 | 8,19 | 8,23 | -2,58% | 378.887,00 |
| 27.11.2020 | 8,31 | 8,49 | 8,31 | 8,45 | 2,33% | 342.699,00 |
| 26.11.2020 | 8,40 | 8,44 | 8,26 | 8,26 | -1,63% | 330.612,00 |