Börse:
10,052€
1,18%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
10,000€
Ask:
10,104€
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 9,94 | 10,13 | 9,89 | 10,10 | 1,70% | 182.673,00 |
| 25.05.2022 | 9,93 | 9,99 | 9,72 | 9,94 | 1,57% | 256.773,00 |
| 24.05.2022 | 9,73 | 9,86 | 9,63 | 9,78 | 0,06% | 83.965,00 |
| 23.05.2022 | 9,57 | 9,78 | 9,51 | 9,78 | 3,48% | 137.444,00 |
| 20.05.2022 | 9,57 | 9,61 | 9,40 | 9,45 | -0,79% | 117.825,00 |
| 19.05.2022 | 9,38 | 9,52 | 9,25 | 9,52 | 0,17% | 92.554,00 |
| 18.05.2022 | 9,55 | 9,65 | 9,45 | 9,51 | -0,38% | 129.207,00 |
| 17.05.2022 | 9,43 | 9,63 | 9,42 | 9,54 | 2,77% | 144.130,00 |
| 16.05.2022 | 9,30 | 9,35 | 9,19 | 9,28 | -0,27% | 92.197,00 |
| 13.05.2022 | 9,05 | 9,33 | 9,05 | 9,31 | 3,91% | 202.169,00 |
| 12.05.2022 | 8,64 | 8,96 | 8,63 | 8,96 | -0,76% | 276.298,00 |
| 11.05.2022 | 8,74 | 9,03 | 8,63 | 9,03 | 3,35% | 161.740,00 |
| 10.05.2022 | 8,69 | 8,93 | 8,67 | 8,74 | 0,10% | 262.510,00 |
| 09.05.2022 | 8,84 | 8,93 | 8,69 | 8,73 | 0,31% | 190.627,00 |
| 06.05.2022 | 9,04 | 9,07 | 8,58 | 8,70 | -5,16% | 367.932,00 |
| 05.05.2022 | 9,31 | 9,40 | 9,10 | 9,17 | 0,78% | 237.552,00 |
| 04.05.2022 | 9,31 | 9,37 | 9,10 | 9,10 | -1,74% | 94.732,00 |
| 03.05.2022 | 9,09 | 9,26 | 9,07 | 9,26 | 2,24% | 195.594,00 |
| 02.05.2022 | 9,03 | 9,06 | 8,86 | 9,06 | -0,52% | 269.693,00 |
| 29.04.2022 | 9,06 | 9,18 | 8,99 | 9,11 | 1,16% | 279.879,00 |
| 28.04.2022 | 9,07 | 9,22 | 8,83 | 9,00 | 0,63% | 315.720,00 |
| 27.04.2022 | 8,95 | 9,09 | 8,81 | 8,95 | -3,96% | 456.380,00 |
| 26.04.2022 | 9,50 | 9,53 | 9,31 | 9,32 | -0,64% | 403.470,00 |
| 25.04.2022 | 9,37 | 9,52 | 9,30 | 9,38 | -3,05% | 291.989,00 |
| 22.04.2022 | 9,75 | 9,78 | 9,59 | 9,67 | -1,99% | 217.364,00 |
| 21.04.2022 | 9,76 | 9,92 | 9,75 | 9,87 | 1,00% | 172.084,00 |
| 20.04.2022 | 9,54 | 9,90 | 9,54 | 9,77 | 2,19% | 366.853,00 |
| 19.04.2022 | 9,39 | 9,60 | 9,32 | 9,56 | 0,83% | 224.814,00 |
| 14.04.2022 | 9,37 | 9,51 | 9,36 | 9,48 | 1,44% | 165.163,00 |
| 13.04.2022 | 9,35 | 9,37 | 9,23 | 9,35 | -0,21% | 208.416,00 |
| 12.04.2022 | 9,12 | 9,46 | 9,09 | 9,37 | -0,80% | 422.722,00 |
| 11.04.2022 | 9,55 | 9,64 | 9,44 | 9,44 | -0,46% | 293.899,00 |
| 08.04.2022 | 9,38 | 9,54 | 9,33 | 9,49 | 2,95% | 272.416,00 |
| 07.04.2022 | 9,36 | 9,54 | 9,21 | 9,21 | -0,61% | 372.608,00 |
| 06.04.2022 | 9,58 | 9,64 | 9,12 | 9,27 | -3,37% | 423.109,00 |
| 05.04.2022 | 9,71 | 9,81 | 9,52 | 9,59 | -0,94% | 594.957,00 |
| 04.04.2022 | 9,59 | 9,76 | 9,50 | 9,68 | 0,44% | 338.588,00 |
| 01.04.2022 | 9,61 | 9,72 | 9,59 | 9,64 | 1,36% | 261.024,00 |
| 31.03.2022 | 9,75 | 9,81 | 9,46 | 9,51 | -2,94% | 277.051,00 |
| 30.03.2022 | 9,93 | 9,95 | 9,72 | 9,80 | -2,15% | 988.121,00 |
| 29.03.2022 | 9,49 | 10,06 | 9,44 | 10,02 | 7,27% | 1.095.744,00 |
| 28.03.2022 | 9,47 | 9,57 | 9,32 | 9,34 | -0,78% | 429.038,00 |
| 25.03.2022 | 9,41 | 9,50 | 9,28 | 9,41 | -0,29% | 396.829,00 |
| 24.03.2022 | 9,66 | 9,66 | 9,39 | 9,44 | -1,96% | 579.016,00 |
| 23.03.2022 | 9,79 | 9,82 | 9,55 | 9,63 | -0,70% | 301.008,00 |
| 22.03.2022 | 9,53 | 9,80 | 9,50 | 9,69 | 2,57% | 468.062,00 |
| 21.03.2022 | 9,52 | 9,64 | 9,40 | 9,45 | -0,40% | 299.246,00 |
| 18.03.2022 | 9,44 | 9,49 | 9,33 | 9,49 | -0,09% | 344.797,00 |
| 17.03.2022 | 9,77 | 9,77 | 9,31 | 9,50 | -1,37% | 942.093,00 |
| 16.03.2022 | 9,36 | 9,79 | 9,31 | 9,63 | 5,79% | 1.585.293,00 |
| 15.03.2022 | 8,93 | 9,14 | 8,76 | 9,10 | 0,08% | 542.750,00 |
| 14.03.2022 | 8,90 | 9,31 | 8,87 | 9,10 | 3,95% | 740.456,00 |
| 11.03.2022 | 8,90 | 9,13 | 8,61 | 8,75 | -3,31% | 1.181.407,00 |
| 10.03.2022 | 9,47 | 9,52 | 9,00 | 9,05 | -4,10% | 1.093.041,00 |
| 09.03.2022 | 9,04 | 9,49 | 8,99 | 9,44 | 11,31% | 674.703,00 |
| 08.03.2022 | 8,40 | 8,96 | 8,38 | 8,48 | -0,27% | 1.311.067,00 |
| 07.03.2022 | 8,31 | 8,72 | 7,91 | 8,50 | -4,48% | 1.815.140,00 |
| 04.03.2022 | 9,58 | 9,68 | 8,90 | 8,90 | -9,55% | 678.810,00 |
| 03.03.2022 | 10,03 | 10,17 | 9,84 | 9,84 | 0,32% | 735.207,00 |
| 02.03.2022 | 9,04 | 9,92 | 8,99 | 9,81 | 4,74% | 747.712,00 |
| 01.03.2022 | 10,38 | 10,52 | 9,36 | 9,37 | -10,88% | 698.731,00 |
| 28.02.2022 | 10,56 | 10,56 | 10,09 | 10,51 | -7,73% | 736.664,00 |
| 25.02.2022 | 11,27 | 11,49 | 10,82 | 11,39 | 1,95% | 584.813,00 |
| 24.02.2022 | 11,75 | 11,91 | 11,11 | 11,17 | -8,38% | 1.025.022,00 |
| 23.02.2022 | 12,44 | 12,55 | 12,13 | 12,19 | -1,31% | 243.299,00 |
| 22.02.2022 | 12,10 | 12,51 | 12,07 | 12,35 | -0,10% | 384.478,00 |
| 21.02.2022 | 12,61 | 12,67 | 12,24 | 12,37 | -1,78% | 297.943,00 |
| 18.02.2022 | 12,71 | 12,75 | 12,53 | 12,59 | -0,68% | 191.110,00 |
| 17.02.2022 | 12,79 | 12,82 | 12,59 | 12,68 | -1,86% | 298.960,00 |
| 16.02.2022 | 13,05 | 13,16 | 12,78 | 12,92 | -0,49% | 139.402,00 |
| 15.02.2022 | 12,75 | 13,07 | 12,69 | 12,98 | 1,00% | 553.166,00 |
| 14.02.2022 | 12,92 | 13,01 | 12,73 | 12,85 | -4,13% | 314.314,00 |
| 11.02.2022 | 13,44 | 13,50 | 13,27 | 13,41 | -1,60% | 145.308,00 |
| 10.02.2022 | 13,89 | 13,92 | 13,54 | 13,62 | -2,29% | 230.959,00 |
| 09.02.2022 | 13,89 | 13,94 | 13,78 | 13,94 | 0,19% | 307.888,00 |
| 08.02.2022 | 13,52 | 13,93 | 13,50 | 13,92 | 4,04% | 223.131,00 |
| 07.02.2022 | 13,25 | 13,40 | 13,04 | 13,38 | 1,76% | 233.072,00 |
| 04.02.2022 | 13,30 | 13,34 | 12,97 | 13,15 | -0,59% | 298.787,00 |
| 03.02.2022 | 12,82 | 13,25 | 12,75 | 13,22 | -2,46% | 633.298,00 |
| 02.02.2022 | 13,44 | 13,70 | 13,38 | 13,56 | 1,68% | 256.748,00 |
| 01.02.2022 | 13,22 | 13,33 | 13,15 | 13,33 | 2,21% | 199.347,00 |
| 31.01.2022 | 13,17 | 13,22 | 13,02 | 13,05 | 0,15% | 70.620,00 |
| 28.01.2022 | 13,14 | 13,14 | 12,80 | 13,03 | -1,94% | 166.737,00 |
| 27.01.2022 | 13,05 | 13,40 | 13,05 | 13,28 | 0,90% | 321.923,00 |
| 26.01.2022 | 12,93 | 13,27 | 12,93 | 13,17 | 3,13% | 200.722,00 |
| 25.01.2022 | 12,60 | 12,78 | 12,48 | 12,77 | 2,62% | 122.975,00 |
| 24.01.2022 | 12,84 | 12,92 | 12,34 | 12,44 | -3,89% | 258.158,00 |
| 21.01.2022 | 13,01 | 13,05 | 12,85 | 12,94 | -1,64% | 132.891,00 |
| 20.01.2022 | 13,25 | 13,29 | 13,06 | 13,16 | -1,32% | 86.088,00 |
| 19.01.2022 | 13,36 | 13,44 | 13,24 | 13,34 | -0,70% | 99.181,00 |
| 18.01.2022 | 13,41 | 13,55 | 13,35 | 13,43 | -0,43% | 149.860,00 |
| 17.01.2022 | 13,57 | 13,60 | 13,45 | 13,49 | -0,15% | 116.559,00 |
| 14.01.2022 | 13,43 | 13,60 | 13,39 | 13,51 | 0,37% | 255.047,00 |
| 13.01.2022 | 13,43 | 13,49 | 13,34 | 13,46 | 0,72% | 71.279,00 |
| 12.01.2022 | 13,20 | 13,42 | 13,20 | 13,36 | 1,84% | 118.180,00 |
| 11.01.2022 | 13,07 | 13,15 | 13,00 | 13,12 | 0,46% | 143.537,00 |
| 10.01.2022 | 13,12 | 13,22 | 13,05 | 13,06 | 0,02% | 196.075,00 |
| 07.01.2022 | 12,98 | 13,06 | 12,86 | 13,06 | 1,16% | 330.437,00 |
| 06.01.2022 | 12,76 | 12,93 | 12,68 | 12,91 | 0,66% | 156.734,00 |
| 05.01.2022 | 12,77 | 12,93 | 12,77 | 12,82 | 1,01% | 86.593,00 |