12,701€
-5,17%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 12,86 | 12,96 | 12,65 | 12,68 | -5,56% | 145.398,00 |
| 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 |
| 12.01.2023 | 12,40 | 12,54 | 12,38 | 12,54 | 2,02% | 69.607,00 |
| 11.01.2023 | 12,24 | 12,41 | 12,24 | 12,29 | 0,47% | 40.771,00 |
| 10.01.2023 | 12,23 | 12,26 | 12,16 | 12,23 | -0,20% | 88.444,00 |
| 09.01.2023 | 12,30 | 12,36 | 12,25 | 12,25 | -0,68% | 77.489,00 |
| 06.01.2023 | 12,28 | 12,35 | 12,21 | 12,34 | 0,95% | 60.426,00 |
| 05.01.2023 | 12,13 | 12,28 | 12,12 | 12,22 | -0,15% | 99.926,00 |
| 04.01.2023 | 12,00 | 12,28 | 12,00 | 12,24 | 2,26% | 95.516,00 |
| 03.01.2023 | 11,75 | 12,03 | 11,75 | 11,97 | 2,45% | 118.702,00 |
| 02.01.2023 | 11,51 | 11,72 | 11,50 | 11,68 | 2,01% | 51.637,00 |
| 30.12.2022 | 11,45 | 11,47 | 11,42 | 11,45 | -0,62% | 19.909,00 |
| 29.12.2022 | 11,43 | 11,53 | 11,41 | 11,53 | 0,28% | 54.631,00 |
| 28.12.2022 | 11,62 | 11,62 | 11,47 | 11,49 | -0,57% | 59.774,00 |
| 27.12.2022 | 11,62 | 11,62 | 11,55 | 11,56 | -0,09% | 42.970,00 |
| 23.12.2022 | 11,63 | 11,63 | 11,50 | 11,57 | 0,05% | 47.400,00 |
| 22.12.2022 | 11,67 | 11,69 | 11,55 | 11,56 | -0,41% | 52.913,00 |
| 21.12.2022 | 11,40 | 11,63 | 11,35 | 11,61 | 1,20% | 72.402,00 |
| 20.12.2022 | 11,26 | 11,48 | 11,23 | 11,47 | 1,65% | 75.380,00 |
| 19.12.2022 | 11,28 | 11,33 | 11,26 | 11,29 | 0,43% | 49.915,00 |
| 16.12.2022 | 11,09 | 11,33 | 11,09 | 11,24 | 1,17% | 82.102,00 |
| 15.12.2022 | 11,32 | 11,32 | 11,02 | 11,11 | -1,96% | 88.686,00 |
| 14.12.2022 | 11,51 | 11,51 | 11,33 | 11,33 | -1,08% | 63.757,00 |
| 13.12.2022 | 11,35 | 11,60 | 11,34 | 11,46 | 1,02% | 51.600,00 |
| 12.12.2022 | 11,33 | 11,35 | 11,26 | 11,34 | -0,46% | 52.785,00 |
| 09.12.2022 | 11,30 | 11,39 | 11,20 | 11,39 | 1,55% | 63.205,00 |
| 08.12.2022 | 11,30 | 11,30 | 11,18 | 11,22 | -0,64% | 69.476,00 |
| 07.12.2022 | 11,36 | 11,42 | 11,19 | 11,29 | -0,70% | 83.234,00 |
| 06.12.2022 | 11,36 | 11,40 | 11,27 | 11,37 | -0,19% | 108.692,00 |
| 05.12.2022 | 11,38 | 11,50 | 11,36 | 11,39 | -0,35% | 66.387,00 |
| 02.12.2022 | 11,40 | 11,48 | 11,34 | 11,43 | -0,26% | 59.070,00 |
| 01.12.2022 | 11,67 | 11,67 | 11,45 | 11,46 | -0,95% | 82.573,00 |
| 30.11.2022 | 11,72 | 11,73 | 11,41 | 11,57 | -0,72% | 101.194,00 |
| 29.11.2022 | 11,52 | 11,72 | 11,50 | 11,66 | 1,30% | 63.633,00 |
| 28.11.2022 | 11,57 | 11,65 | 11,51 | 11,51 | -1,07% | 166.281,00 |
| 25.11.2022 | 11,65 | 11,65 | 11,59 | 11,63 | 0,41% | 122.233,00 |
| 24.11.2022 | 11,52 | 11,58 | 11,48 | 11,58 | 1,17% | 86.378,00 |
| 23.11.2022 | 11,59 | 11,61 | 11,45 | 11,45 | -2,15% | 80.960,00 |
| 22.11.2022 | 11,46 | 11,70 | 11,45 | 11,70 | 3,01% | 84.948,00 |
| 21.11.2022 | 11,44 | 11,44 | 11,34 | 11,36 | -0,23% | 69.804,00 |
| 18.11.2022 | 11,35 | 11,50 | 11,35 | 11,38 | 0,96% | 162.498,00 |
| 17.11.2022 | 11,25 | 11,29 | 11,09 | 11,28 | 0,41% | 114.808,00 |
| 16.11.2022 | 11,31 | 11,34 | 11,22 | 11,23 | -0,48% | 110.619,00 |
| 15.11.2022 | 11,30 | 11,34 | 11,15 | 11,28 | 0,79% | 119.409,00 |
| 14.11.2022 | 11,25 | 11,28 | 11,13 | 11,20 | 0,86% | 116.696,00 |
| 11.11.2022 | 10,95 | 11,19 | 10,93 | 11,10 | 0,40% | 289.511,00 |
| 10.11.2022 | 10,99 | 11,18 | 10,96 | 11,06 | 0,36% | 276.923,00 |
| 09.11.2022 | 11,09 | 11,20 | 10,93 | 11,02 | -0,52% | 214.065,00 |
| 08.11.2022 | 11,10 | 11,14 | 11,06 | 11,07 | -0,22% | 62.247,00 |
| 07.11.2022 | 10,92 | 11,19 | 10,88 | 11,10 | 1,70% | 312.917,00 |
| 04.11.2022 | 10,79 | 11,01 | 10,57 | 10,91 | 1,73% | 308.749,00 |
| 03.11.2022 | 10,17 | 10,74 | 10,11 | 10,73 | 8,17% | 436.236,00 |
| 02.11.2022 | 10,23 | 10,25 | 9,91 | 9,92 | -1,41% | 111.169,00 |
| 01.11.2022 | 10,02 | 10,15 | 10,02 | 10,06 | 1,22% | 111.611,00 |
| 31.10.2022 | 9,94 | 10,01 | 9,90 | 9,94 | -0,13% | 71.603,00 |
| 28.10.2022 | 9,84 | 9,95 | 9,73 | 9,95 | -0,11% | 70.039,00 |
| 27.10.2022 | 9,86 | 9,96 | 9,72 | 9,96 | 0,35% | 87.909,00 |
| 26.10.2022 | 9,95 | 9,96 | 9,84 | 9,93 | 0,61% | 100.825,00 |
| 25.10.2022 | 9,91 | 9,94 | 9,75 | 9,87 | -0,06% | 106.438,00 |
| 24.10.2022 | 9,85 | 9,92 | 9,67 | 9,87 | 2,07% | 91.495,00 |
| 21.10.2022 | 9,55 | 9,68 | 9,52 | 9,67 | 1,17% | 51.165,00 |
| 20.10.2022 | 9,49 | 9,65 | 9,45 | 9,56 | 0,56% | 173.344,00 |
| 19.10.2022 | 9,54 | 9,59 | 9,41 | 9,51 | 0,68% | 66.471,00 |
| 18.10.2022 | 9,49 | 9,64 | 9,44 | 9,44 | 0,53% | 90.539,00 |
| 17.10.2022 | 9,30 | 9,45 | 9,22 | 9,39 | 1,77% | 242.809,00 |
| 14.10.2022 | 9,35 | 9,42 | 9,19 | 9,23 | 1,70% | 184.062,00 |
| 13.10.2022 | 8,72 | 9,15 | 8,69 | 9,08 | 3,15% | 134.158,00 |
| 12.10.2022 | 8,79 | 8,83 | 8,63 | 8,80 | -0,05% | 158.658,00 |
| 11.10.2022 | 8,81 | 8,87 | 8,73 | 8,80 | -0,82% | 95.909,00 |
| 10.10.2022 | 8,91 | 9,01 | 8,88 | 8,88 | -1,15% | 113.840,00 |
| 07.10.2022 | 9,09 | 9,18 | 8,96 | 8,98 | -1,41% | 115.898,00 |
| 06.10.2022 | 9,32 | 9,34 | 9,08 | 9,11 | -1,03% | 64.177,00 |
| 05.10.2022 | 9,49 | 9,56 | 9,17 | 9,20 | -3,46% | 114.472,00 |
| 04.10.2022 | 9,21 | 9,53 | 9,20 | 9,53 | 7,32% | 724.969,00 |
| 03.10.2022 | 8,68 | 8,93 | 8,59 | 8,88 | 0,63% | 109.381,00 |
| 30.09.2022 | 8,69 | 8,88 | 8,69 | 8,83 | 2,38% | 155.242,00 |
| 29.09.2022 | 8,57 | 8,62 | 8,43 | 8,62 | -0,65% | 160.129,00 |
| 28.09.2022 | 8,76 | 8,77 | 8,48 | 8,68 | -3,07% | 194.441,00 |
| 27.09.2022 | 9,24 | 9,28 | 8,94 | 8,95 | -2,35% | 375.061,00 |
| 26.09.2022 | 9,16 | 9,31 | 9,08 | 9,17 | -1,21% | 353.121,00 |
| 23.09.2022 | 9,65 | 9,65 | 9,27 | 9,28 | -5,02% | 74.032,00 |
| 22.09.2022 | 9,60 | 9,90 | 9,60 | 9,77 | -0,32% | 70.595,00 |
| 21.09.2022 | 9,70 | 9,81 | 9,69 | 9,80 | -0,11% | 92.804,00 |
| 20.09.2022 | 9,96 | 10,06 | 9,78 | 9,81 | 0,49% | 664.992,00 |
| 19.09.2022 | 9,74 | 9,84 | 9,69 | 9,76 | -0,48% | 48.112,00 |
| 16.09.2022 | 9,84 | 9,86 | 9,71 | 9,81 | -0,78% | 93.348,00 |
| 15.09.2022 | 9,86 | 10,06 | 9,80 | 9,89 | 3,00% | 211.100,00 |