11,802€
-0,44%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 11,78 | 11,78 | 11,77 | 11,77 | -0,47% | 18.237,00 |
| 05.06.2023 | 11,98 | 12,07 | 11,80 | 11,83 | -1,33% | 41.660,00 |
| 02.06.2023 | 11,77 | 11,99 | 11,72 | 11,99 | 2,32% | 71.940,00 |
| 01.06.2023 | 11,56 | 11,71 | 11,56 | 11,71 | 1,61% | 72.020,00 |
| 31.05.2023 | 11,58 | 11,83 | 11,51 | 11,53 | -1,35% | 87.909,00 |
| 30.05.2023 | 11,84 | 12,04 | 11,67 | 11,69 | -2,44% | 68.067,00 |
| 29.05.2023 | 12,22 | 12,23 | 11,89 | 11,98 | -1,09% | 39.729,00 |
| 26.05.2023 | 12,01 | 12,17 | 11,84 | 12,11 | 1,15% | 78.201,00 |
| 25.05.2023 | 11,92 | 12,00 | 11,74 | 11,97 | 0,02% | 114.033,00 |
| 24.05.2023 | 12,16 | 12,20 | 11,96 | 11,97 | -2,35% | 193.739,00 |
| 23.05.2023 | 12,08 | 12,26 | 12,02 | 12,26 | 1,86% | 69.133,00 |
| 22.05.2023 | 12,01 | 12,13 | 11,98 | 12,03 | -0,17% | 113.897,00 |
| 19.05.2023 | 12,07 | 12,16 | 12,00 | 12,05 | -0,30% | 75.280,00 |
| 18.05.2023 | 12,08 | 12,12 | 12,01 | 12,09 | 1,55% | 67.854,00 |
| 17.05.2023 | 11,83 | 11,93 | 11,78 | 11,91 | 1,09% | 124.286,00 |
| 16.05.2023 | 11,62 | 11,90 | 11,62 | 11,78 | 1,15% | 112.356,00 |
| 15.05.2023 | 11,89 | 11,89 | 11,56 | 11,64 | -0,24% | 76.601,00 |
| 12.05.2023 | 11,62 | 11,81 | 11,53 | 11,67 | 1,76% | 169.699,00 |
| 11.05.2023 | 11,42 | 11,51 | 11,31 | 11,47 | 3,39% | 229.716,00 |
| 10.05.2023 | 11,36 | 11,37 | 11,04 | 11,09 | -0,61% | 98.310,00 |
| 09.05.2023 | 11,31 | 11,34 | 11,11 | 11,16 | -1,81% | 62.479,00 |
| 08.05.2023 | 11,29 | 11,37 | 11,27 | 11,37 | 1,72% | 36.548,00 |
| 05.05.2023 | 11,04 | 11,21 | 10,90 | 11,18 | 3,23% | 311.427,00 |
| 04.05.2023 | 10,99 | 11,11 | 10,73 | 10,83 | -1,24% | 221.817,00 |
| 03.05.2023 | 11,09 | 11,12 | 10,92 | 10,96 | -0,22% | 224.624,00 |
| 02.05.2023 | 11,28 | 11,36 | 10,99 | 10,99 | -1,89% | 112.516,00 |
| 28.04.2023 | 11,37 | 11,37 | 10,97 | 11,20 | -1,98% | 100.010,00 |
| 27.04.2023 | 11,16 | 11,42 | 11,10 | 11,42 | 1,95% | 110.253,00 |
| 26.04.2023 | 11,03 | 11,22 | 10,88 | 11,21 | -2,68% | 145.849,00 |
| 25.04.2023 | 11,59 | 11,64 | 11,46 | 11,51 | -2,32% | 91.941,00 |
| 24.04.2023 | 11,66 | 11,80 | 11,63 | 11,79 | 0,56% | 47.365,00 |
| 21.04.2023 | 11,84 | 11,84 | 11,66 | 11,72 | -1,33% | 100.048,00 |
| 20.04.2023 | 12,20 | 12,20 | 11,85 | 11,88 | -1,67% | 89.522,00 |
| 19.04.2023 | 12,07 | 12,12 | 11,94 | 12,08 | 0,40% | 85.540,00 |
| 18.04.2023 | 11,92 | 12,12 | 11,92 | 12,03 | 1,78% | 98.222,00 |
| 17.04.2023 | 12,12 | 12,16 | 11,74 | 11,82 | -1,30% | 108.219,00 |
| 14.04.2023 | 11,57 | 12,01 | 11,54 | 11,98 | 3,17% | 107.460,00 |
| 13.04.2023 | 11,52 | 11,61 | 11,50 | 11,61 | 0,59% | 97.525,00 |
| 12.04.2023 | 11,53 | 11,61 | 11,47 | 11,54 | 0,52% | 142.311,00 |
| 11.04.2023 | 11,56 | 11,56 | 11,46 | 11,48 | 0,81% | 85.914,00 |
| 06.04.2023 | 11,19 | 11,41 | 11,17 | 11,39 | 2,65% | 98.498,00 |
| 05.04.2023 | 11,22 | 11,24 | 11,05 | 11,10 | -0,47% | 95.526,00 |
| 04.04.2023 | 11,24 | 11,40 | 11,15 | 11,15 | 0,63% | 114.559,00 |
| 03.04.2023 | 10,98 | 11,30 | 10,96 | 11,08 | 1,63% | 118.726,00 |
| 31.03.2023 | 11,00 | 11,00 | 10,79 | 10,90 | -1,02% | 134.208,00 |
| 30.03.2023 | 10,94 | 11,10 | 10,90 | 11,01 | 1,59% | 113.733,00 |
| 29.03.2023 | 10,80 | 10,91 | 10,70 | 10,84 | 1,04% | 99.180,00 |
| 28.03.2023 | 10,71 | 10,80 | 10,53 | 10,73 | 2,02% | 94.924,00 |
| 27.03.2023 | 10,67 | 10,75 | 10,41 | 10,52 | 1,60% | 244.701,00 |
| 24.03.2023 | 10,56 | 10,58 | 10,16 | 10,35 | -4,15% | 357.326,00 |
| 23.03.2023 | 10,97 | 11,03 | 10,78 | 10,80 | -2,86% | 116.917,00 |
| 22.03.2023 | 11,01 | 11,43 | 10,96 | 11,12 | -0,29% | 159.714,00 |
| 21.03.2023 | 10,81 | 11,23 | 10,75 | 11,15 | 5,65% | 214.116,00 |
| 20.03.2023 | 10,16 | 10,65 | 9,64 | 10,55 | -0,09% | 456.520,00 |
| 17.03.2023 | 11,15 | 11,22 | 10,44 | 10,56 | -4,10% | 268.316,00 |
| 16.03.2023 | 11,18 | 11,23 | 10,70 | 11,02 | 2,46% | 210.243,00 |
| 15.03.2023 | 11,80 | 11,87 | 10,72 | 10,75 | -9,72% | 629.779,00 |
| 14.03.2023 | 11,66 | 12,04 | 11,54 | 11,91 | 1,90% | 212.850,00 |
| 13.03.2023 | 12,29 | 12,29 | 11,30 | 11,69 | -6,06% | 543.918,00 |
| 10.03.2023 | 12,42 | 12,51 | 12,20 | 12,44 | -4,31% | 269.223,00 |
| 09.03.2023 | 13,24 | 13,24 | 12,97 | 13,00 | -1,43% | 67.322,00 |
| 08.03.2023 | 13,17 | 13,25 | 13,13 | 13,19 | -0,15% | 52.847,00 |
| 07.03.2023 | 13,47 | 13,52 | 13,19 | 13,21 | -1,94% | 65.988,00 |
| 06.03.2023 | 13,53 | 13,54 | 13,40 | 13,47 | 0,13% | 59.491,00 |
| 03.03.2023 | 13,18 | 13,45 | 13,18 | 13,45 | 2,16% | 40.227,00 |
| 02.03.2023 | 13,15 | 13,17 | 13,00 | 13,17 | -0,20% | 40.023,00 |
| 01.03.2023 | 13,34 | 13,41 | 13,19 | 13,20 | -0,38% | 73.003,00 |
| 28.02.2023 | 13,01 | 13,48 | 13,01 | 13,25 | 0,79% | 103.611,00 |
| 27.02.2023 | 13,04 | 13,21 | 13,02 | 13,14 | 1,84% | 121.285,00 |
| 24.02.2023 | 13,07 | 13,12 | 12,90 | 12,90 | -0,83% | 45.302,00 |
| 23.02.2023 | 12,90 | 13,07 | 12,87 | 13,01 | 1,43% | 52.497,00 |
| 22.02.2023 | 13,08 | 13,08 | 12,73 | 12,83 | -2,23% | 97.895,00 |
| 21.02.2023 | 13,17 | 13,19 | 12,94 | 13,12 | -0,47% | 35.901,00 |
| 20.02.2023 | 13,25 | 13,29 | 13,14 | 13,18 | 0,12% | 44.698,00 |
| 17.02.2023 | 13,18 | 13,22 | 13,07 | 13,17 | -1,04% | 118.379,00 |
| 16.02.2023 | 13,08 | 13,31 | 13,07 | 13,30 | 2,12% | 62.026,00 |
| 15.02.2023 | 13,00 | 13,07 | 12,90 | 13,03 | -0,49% | 76.169,00 |
| 14.02.2023 | 13,05 | 13,16 | 13,04 | 13,09 | -0,14% | 43.817,00 |
| 13.02.2023 | 13,15 | 13,15 | 12,99 | 13,11 | 0,75% | 50.548,00 |
| 10.02.2023 | 13,06 | 13,17 | 12,95 | 13,01 | -1,11% | 357.035,00 |
| 09.02.2023 | 12,83 | 13,30 | 12,83 | 13,16 | 3,22% | 188.671,00 |
| 08.02.2023 | 12,54 | 12,82 | 12,48 | 12,75 | 2,36% | 106.535,00 |
| 07.02.2023 | 12,41 | 12,48 | 12,34 | 12,45 | 0,13% | 87.843,00 |
| 06.02.2023 | 12,45 | 12,49 | 12,28 | 12,44 | -1,30% | 343.452,00 |
| 03.02.2023 | 12,69 | 12,69 | 12,38 | 12,60 | -0,66% | 123.164,00 |
| 02.02.2023 | 12,88 | 12,96 | 12,63 | 12,69 | -5,48% | 239.325,00 |
| 01.02.2023 | 13,34 | 13,42 | 13,23 | 13,42 | 1,41% | 98.421,00 |
| 31.01.2023 | 13,20 | 13,25 | 13,02 | 13,24 | 1,04% | 44.035,00 |
| 30.01.2023 | 13,09 | 13,10 | 12,97 | 13,10 | 0,14% | 287.599,00 |
| 27.01.2023 | 13,12 | 13,17 | 13,06 | 13,08 | -0,03% | 81.783,00 |
| 26.01.2023 | 12,90 | 13,10 | 12,88 | 13,09 | 2,04% | 73.585,00 |
| 25.01.2023 | 12,75 | 12,82 | 12,70 | 12,82 | 0,09% | 49.640,00 |
| 24.01.2023 | 12,68 | 12,82 | 12,67 | 12,81 | 1,97% | 95.208,00 |
| 23.01.2023 | 12,38 | 12,60 | 12,38 | 12,56 | 1,80% | 84.327,00 |
| 20.01.2023 | 12,30 | 12,34 | 12,22 | 12,34 | 1,75% | 46.408,00 |
| 19.01.2023 | 12,18 | 12,24 | 12,02 | 12,13 | -1,22% | 96.573,00 |
| 18.01.2023 | 12,36 | 12,46 | 12,26 | 12,28 | -1,43% | 76.145,00 |
| 17.01.2023 | 12,45 | 12,55 | 12,35 | 12,46 | -0,61% | 80.382,00 |
| 16.01.2023 | 12,66 | 12,69 | 12,51 | 12,53 | -0,59% | 68.079,00 |
| 13.01.2023 | 12,60 | 12,69 | 12,53 | 12,61 | 0,57% | 68.845,00 |