13,536€
1,84%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 13,31 | 13,57 | 13,31 | 13,48 | 1,43% | 109.330,00 |
| 07.12.2023 | 13,23 | 13,33 | 13,16 | 13,29 | 0,32% | 87.991,00 |
| 06.12.2023 | 13,08 | 13,33 | 13,07 | 13,25 | 1,58% | 92.555,00 |
| 05.12.2023 | 12,97 | 13,08 | 12,95 | 13,04 | 0,73% | 66.843,00 |
| 04.12.2023 | 12,94 | 12,99 | 12,89 | 12,95 | 0,51% | 37.140,00 |
| 01.12.2023 | 12,93 | 12,94 | 12,84 | 12,88 | 0,14% | 43.589,00 |
| 30.11.2023 | 12,80 | 12,91 | 12,80 | 12,87 | 0,89% | 55.430,00 |
| 29.11.2023 | 12,65 | 12,83 | 12,64 | 12,75 | 0,77% | 51.561,00 |
| 28.11.2023 | 12,63 | 12,68 | 12,59 | 12,65 | -0,03% | 54.919,00 |
| 27.11.2023 | 12,70 | 12,73 | 12,65 | 12,66 | -0,41% | 38.155,00 |
| 24.11.2023 | 12,61 | 12,73 | 12,61 | 12,71 | 1,05% | 55.087,00 |
| 23.11.2023 | 12,40 | 12,59 | 12,31 | 12,58 | -0,91% | 127.653,00 |
| 22.11.2023 | 12,69 | 12,76 | 12,67 | 12,69 | -0,58% | 39.709,00 |
| 21.11.2023 | 12,68 | 12,78 | 12,68 | 12,77 | 0,42% | 222.149,00 |
| 20.11.2023 | 12,82 | 12,83 | 12,69 | 12,71 | -0,20% | 65.088,00 |
| 17.11.2023 | 12,63 | 12,76 | 12,59 | 12,74 | 1,24% | 58.965,00 |
| 16.11.2023 | 12,59 | 12,67 | 12,56 | 12,58 | -0,10% | 52.448,00 |
| 15.11.2023 | 12,52 | 12,62 | 12,46 | 12,60 | 1,24% | 63.048,00 |
| 14.11.2023 | 12,28 | 12,49 | 12,22 | 12,44 | 1,04% | 164.924,00 |
| 13.11.2023 | 12,20 | 12,31 | 12,19 | 12,31 | 1,23% | 75.642,00 |
| 10.11.2023 | 12,11 | 12,22 | 12,08 | 12,16 | 0,28% | 187.310,00 |
| 09.11.2023 | 12,04 | 12,19 | 11,79 | 12,13 | -0,48% | 153.476,00 |
| 08.11.2023 | 12,08 | 12,21 | 12,00 | 12,19 | -0,44% | 86.497,00 |
| 07.11.2023 | 12,28 | 12,33 | 12,12 | 12,24 | -0,71% | 83.518,00 |
| 06.11.2023 | 12,26 | 12,34 | 12,20 | 12,33 | 0,26% | 161.836,00 |
| 03.11.2023 | 11,89 | 12,30 | 11,85 | 12,30 | 4,54% | 125.080,00 |
| 02.11.2023 | 12,06 | 12,08 | 11,45 | 11,76 | -2,00% | 661.577,00 |
| 01.11.2023 | 12,06 | 12,13 | 11,96 | 12,00 | -0,23% | 35.423,00 |
| 31.10.2023 | 12,00 | 12,08 | 11,98 | 12,03 | 0,55% | 56.322,00 |
| 30.10.2023 | 11,95 | 12,01 | 11,91 | 11,97 | 0,81% | 45.179,00 |
| 27.10.2023 | 12,12 | 12,12 | 11,87 | 11,87 | -0,92% | 64.688,00 |
| 26.10.2023 | 11,87 | 11,98 | 11,72 | 11,98 | -0,30% | 89.623,00 |
| 25.10.2023 | 12,05 | 12,05 | 11,92 | 12,02 | -0,17% | 46.291,00 |
| 24.10.2023 | 12,11 | 12,12 | 12,00 | 12,04 | -0,48% | 30.720,00 |
| 23.10.2023 | 12,14 | 12,14 | 12,00 | 12,09 | 0,20% | 44.889,00 |
| 20.10.2023 | 12,27 | 12,27 | 12,04 | 12,07 | -2,55% | 118.277,00 |
| 19.10.2023 | 12,36 | 12,39 | 12,23 | 12,39 | -0,67% | 32.680,00 |
| 18.10.2023 | 12,56 | 12,58 | 12,42 | 12,47 | -1,02% | 30.437,00 |
| 17.10.2023 | 12,56 | 12,66 | 12,50 | 12,60 | 0,45% | 36.484,00 |
| 16.10.2023 | 12,58 | 12,60 | 12,43 | 12,54 | 0,14% | 25.922,00 |
| 13.10.2023 | 12,71 | 12,74 | 12,48 | 12,52 | -1,60% | 61.636,00 |
| 12.10.2023 | 12,91 | 12,92 | 12,73 | 12,73 | -1,21% | 37.849,00 |
| 11.10.2023 | 12,79 | 12,89 | 12,73 | 12,88 | 0,92% | 30.687,00 |
| 10.10.2023 | 12,75 | 12,85 | 12,74 | 12,77 | 1,66% | 86.995,00 |
| 09.10.2023 | 12,58 | 12,63 | 12,44 | 12,56 | -1,63% | 46.822,00 |
| 06.10.2023 | 12,62 | 12,80 | 12,62 | 12,77 | 2,00% | 53.848,00 |
| 05.10.2023 | 12,58 | 12,58 | 12,40 | 12,52 | 0,87% | 95.405,00 |
| 04.10.2023 | 12,24 | 12,57 | 12,24 | 12,41 | 0,23% | 71.989,00 |
| 03.10.2023 | 12,37 | 12,55 | 12,30 | 12,38 | -0,56% | 27.299,00 |
| 02.10.2023 | 12,66 | 12,70 | 12,45 | 12,45 | -0,83% | 61.267,00 |
| 29.09.2023 | 12,59 | 12,64 | 12,53 | 12,55 | -0,17% | 80.271,00 |
| 28.09.2023 | 12,42 | 12,58 | 12,36 | 12,58 | 1,11% | 71.749,00 |
| 27.09.2023 | 12,43 | 12,54 | 12,35 | 12,44 | 0,36% | 248.143,00 |
| 26.09.2023 | 12,33 | 12,50 | 12,21 | 12,39 | 0,18% | 118.168,00 |
| 25.09.2023 | 12,33 | 12,46 | 12,24 | 12,37 | 0,41% | 146.981,00 |
| 22.09.2023 | 13,07 | 13,07 | 12,31 | 12,32 | -6,24% | 416.773,00 |
| 21.09.2023 | 13,04 | 13,19 | 12,97 | 13,14 | 0,38% | 56.305,00 |
| 20.09.2023 | 13,00 | 13,17 | 12,97 | 13,09 | 1,02% | 42.950,00 |
| 19.09.2023 | 12,79 | 12,97 | 12,78 | 12,96 | 1,54% | 39.067,00 |
| 18.09.2023 | 13,05 | 13,11 | 12,75 | 12,76 | -1,80% | 79.148,00 |
| 15.09.2023 | 13,09 | 13,15 | 12,99 | 13,00 | -0,75% | 53.730,00 |
| 14.09.2023 | 12,81 | 13,16 | 12,78 | 13,10 | 1,63% | 95.092,00 |
| 13.09.2023 | 12,93 | 12,96 | 12,83 | 12,89 | -0,40% | 65.895,00 |
| 12.09.2023 | 12,88 | 12,95 | 12,86 | 12,94 | 1,00% | 24.480,00 |
| 11.09.2023 | 12,90 | 12,92 | 12,80 | 12,81 | 0,38% | 49.717,00 |
| 08.09.2023 | 12,78 | 12,82 | 12,53 | 12,76 | 0,61% | 45.216,00 |
| 07.09.2023 | 12,84 | 12,90 | 12,68 | 12,68 | -1,54% | 56.560,00 |
| 06.09.2023 | 12,94 | 13,04 | 12,83 | 12,88 | -0,83% | 78.993,00 |
| 05.09.2023 | 12,88 | 13,17 | 12,78 | 12,99 | 0,39% | 69.102,00 |
| 04.09.2023 | 13,13 | 13,17 | 12,93 | 12,94 | -0,52% | 67.571,00 |
| 01.09.2023 | 13,10 | 13,20 | 13,01 | 13,01 | -0,88% | 70.467,00 |
| 31.08.2023 | 13,41 | 13,43 | 13,10 | 13,12 | -1,94% | 88.280,00 |
| 30.08.2023 | 13,46 | 13,56 | 13,38 | 13,38 | -0,21% | 45.850,00 |
| 29.08.2023 | 13,43 | 13,44 | 13,32 | 13,41 | 0,60% | 98.467,00 |
| 28.08.2023 | 13,22 | 13,39 | 13,22 | 13,33 | 1,54% | 64.199,00 |
| 25.08.2023 | 13,17 | 13,30 | 13,13 | 13,13 | 0,17% | 74.764,00 |
| 24.08.2023 | 13,18 | 13,21 | 13,06 | 13,11 | 0,14% | 37.164,00 |
| 23.08.2023 | 13,12 | 13,24 | 13,01 | 13,09 | 0,48% | 43.035,00 |
| 22.08.2023 | 13,11 | 13,16 | 13,03 | 13,03 | 0,35% | 66.562,00 |
| 21.08.2023 | 12,94 | 13,11 | 12,94 | 12,98 | 0,68% | 71.537,00 |
| 18.08.2023 | 12,89 | 12,96 | 12,78 | 12,89 | -0,51% | 107.555,00 |
| 17.08.2023 | 12,99 | 13,14 | 12,95 | 12,96 | -0,28% | 65.223,00 |
| 16.08.2023 | 12,96 | 13,05 | 12,91 | 13,00 | -0,25% | 32.249,00 |
| 15.08.2023 | 13,10 | 13,15 | 12,99 | 13,03 | -0,87% | 52.262,00 |
| 14.08.2023 | 13,07 | 13,22 | 13,04 | 13,14 | 0,77% | 41.177,00 |
| 11.08.2023 | 13,24 | 13,24 | 13,00 | 13,04 | -1,26% | 28.549,00 |
| 10.08.2023 | 13,02 | 13,27 | 13,01 | 13,21 | 2,24% | 62.309,00 |
| 09.08.2023 | 13,04 | 13,06 | 12,91 | 12,92 | 0,20% | 82.048,00 |
| 08.08.2023 | 13,01 | 13,12 | 12,71 | 12,89 | -1,89% | 130.524,00 |
| 07.08.2023 | 13,10 | 13,23 | 13,06 | 13,14 | -2,23% | 90.813,00 |
| 04.08.2023 | 13,35 | 13,44 | 13,19 | 13,44 | 0,95% | 267.852,00 |
| 03.08.2023 | 13,17 | 13,31 | 13,02 | 13,31 | 2,21% | 121.054,00 |
| 02.08.2023 | 12,98 | 13,12 | 12,93 | 13,03 | -1,35% | 112.217,00 |
| 01.08.2023 | 13,32 | 13,42 | 13,20 | 13,20 | -0,29% | 81.532,00 |
| 31.07.2023 | 13,29 | 13,33 | 13,22 | 13,24 | 0,02% | 61.392,00 |
| 28.07.2023 | 13,24 | 13,27 | 13,17 | 13,24 | 0,41% | 62.750,00 |
| 27.07.2023 | 13,16 | 13,24 | 13,11 | 13,19 | 0,81% | 122.192,00 |
| 26.07.2023 | 13,22 | 13,22 | 13,01 | 13,08 | -1,42% | 118.238,00 |
| 25.07.2023 | 13,29 | 13,34 | 13,20 | 13,27 | -0,24% | 121.746,00 |
| 24.07.2023 | 13,24 | 13,30 | 13,16 | 13,30 | 0,06% | 45.947,00 |