11,156€
1,29%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |