10,645€
0,61%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 10,52 | 10,66 | 9,61 | 10,58 | 0,01% | 64.992,00 |
| 17.03.2023 | 11,21 | 11,21 | 10,47 | 10,58 | -5,28% | 26.027,00 |
| 16.03.2023 | 11,24 | 11,40 | 10,76 | 11,17 | 1,62% | 36.782,00 |
| 15.03.2023 | 11,90 | 11,90 | 10,78 | 10,99 | -8,02% | 55.369,00 |
| 14.03.2023 | 11,80 | 12,03 | 11,55 | 11,95 | 2,56% | 44.363,00 |
| 13.03.2023 | 12,46 | 12,46 | 11,31 | 11,65 | -4,52% | 58.639,00 |
| 10.03.2023 | 12,67 | 12,67 | 12,12 | 12,20 | -4,52% | 37.294,00 |
| 09.03.2023 | 13,20 | 13,20 | 12,78 | 12,78 | -3,21% | 11.212,00 |
| 08.03.2023 | 13,15 | 13,24 | 13,13 | 13,21 | -0,17% | 18.753,00 |
| 07.03.2023 | 13,49 | 13,49 | 13,19 | 13,23 | -2,00% | 21.912,00 |
| 06.03.2023 | 13,47 | 13,50 | 13,41 | 13,50 | 0,75% | 18.290,00 |
| 03.03.2023 | 13,18 | 13,40 | 13,18 | 13,40 | 1,90% | 20.450,00 |
| 02.03.2023 | 13,21 | 13,21 | 13,00 | 13,15 | -0,57% | 8.338,00 |
| 01.03.2023 | 13,26 | 13,42 | 13,22 | 13,22 | 0,18% | 15.426,00 |
| 28.02.2023 | 13,12 | 13,47 | 13,12 | 13,20 | 0,20% | 32.433,00 |
| 27.02.2023 | 12,90 | 13,20 | 12,90 | 13,17 | 1,39% | 78.941,00 |
| 24.02.2023 | 13,02 | 13,12 | 12,99 | 12,99 | -0,37% | 5.216,00 |
| 23.02.2023 | 12,88 | 13,04 | 12,88 | 13,04 | 2,21% | 21.243,00 |
| 22.02.2023 | 13,02 | 13,07 | 12,74 | 12,76 | -2,04% | 17.271,00 |
| 21.02.2023 | 13,15 | 13,15 | 13,02 | 13,03 | -1,09% | 10.540,00 |
| 20.02.2023 | 13,19 | 13,26 | 13,16 | 13,17 | 0,00% | 12.132,00 |
| 17.02.2023 | 13,17 | 13,21 | 13,11 | 13,17 | -0,72% | 22.325,00 |
| 16.02.2023 | 13,06 | 13,28 | 13,06 | 13,27 | 1,89% | 20.180,00 |
| 15.02.2023 | 13,03 | 13,07 | 12,91 | 13,02 | -0,78% | 18.568,00 |
| 14.02.2023 | 13,05 | 13,16 | 13,05 | 13,12 | 0,15% | 21.478,00 |
| 13.02.2023 | 13,08 | 13,14 | 13,06 | 13,10 | 0,65% | 17.246,00 |
| 10.02.2023 | 13,06 | 13,15 | 12,99 | 13,02 | -0,64% | 92.025,00 |
| 09.02.2023 | 12,75 | 13,28 | 12,75 | 13,10 | 2,42% | 23.849,00 |
| 08.02.2023 | 12,52 | 12,79 | 12,48 | 12,79 | 2,83% | 14.760,00 |
| 07.02.2023 | 12,41 | 12,47 | 12,39 | 12,44 | 0,32% | 13.712,00 |
| 06.02.2023 | 12,62 | 12,62 | 12,29 | 12,40 | -1,90% | 23.891,00 |
| 03.02.2023 | 12,70 | 12,77 | 12,38 | 12,64 | -0,55% | 13.304,00 |
| 02.02.2023 | 13,45 | 13,59 | 12,67 | 12,71 | -5,04% | 61.477,00 |
| 01.02.2023 | 13,26 | 13,40 | 13,25 | 13,38 | 0,77% | 12.087,00 |
| 31.01.2023 | 13,01 | 13,28 | 13,01 | 13,28 | 2,11% | 17.767,00 |
| 30.01.2023 | 13,13 | 13,13 | 13,01 | 13,01 | -0,55% | 20.918,00 |
| 27.01.2023 | 13,07 | 13,17 | 13,01 | 13,08 | -0,14% | 16.263,00 |
| 26.01.2023 | 12,84 | 13,10 | 12,84 | 13,10 | 1,77% | 23.642,00 |
| 25.01.2023 | 12,70 | 12,90 | 12,70 | 12,87 | 0,55% | 12.079,00 |
| 24.01.2023 | 12,66 | 12,85 | 12,66 | 12,80 | 0,88% | 16.086,00 |
| 23.01.2023 | 12,45 | 12,69 | 12,42 | 12,69 | 3,09% | 21.695,00 |
| 20.01.2023 | 12,22 | 12,31 | 12,19 | 12,31 | 1,27% | 15.992,00 |
| 19.01.2023 | 12,22 | 12,25 | 12,06 | 12,15 | -0,39% | 31.256,00 |
| 18.01.2023 | 12,48 | 12,48 | 12,20 | 12,20 | -2,38% | 16.612,00 |
| 17.01.2023 | 12,52 | 12,54 | 12,35 | 12,50 | -0,02% | 42.278,00 |
| 16.01.2023 | 12,66 | 12,66 | 12,40 | 12,50 | -0,78% | 18.098,00 |
| 13.01.2023 | 12,43 | 12,70 | 12,43 | 12,60 | 1,22% | 18.985,00 |
| 12.01.2023 | 12,34 | 12,55 | 12,34 | 12,45 | 0,34% | 16.102,00 |
| 11.01.2023 | 12,24 | 12,41 | 12,24 | 12,41 | 1,87% | 11.606,00 |
| 10.01.2023 | 12,20 | 12,30 | 12,18 | 12,18 | -0,65% | 30.319,00 |
| 09.01.2023 | 12,36 | 12,36 | 12,22 | 12,26 | -0,86% | 13.905,00 |
| 06.01.2023 | 12,30 | 12,36 | 12,22 | 12,36 | 0,57% | 6.581,00 |
| 05.01.2023 | 12,15 | 12,30 | 12,15 | 12,29 | 0,77% | 35.230,00 |
| 04.01.2023 | 11,94 | 12,29 | 11,94 | 12,20 | 2,62% | 25.194,00 |
| 03.01.2023 | 11,75 | 12,04 | 11,75 | 11,89 | 1,82% | 14.082,00 |
| 02.01.2023 | 11,55 | 11,68 | 11,53 | 11,68 | 2,06% | 5.264,00 |
| 30.12.2022 | 11,45 | 11,46 | 11,42 | 11,44 | -0,66% | 4.520,00 |
| 29.12.2022 | 11,45 | 11,53 | 11,40 | 11,52 | 0,16% | 634,00 |
| 28.12.2022 | 11,63 | 11,63 | 11,47 | 11,50 | -0,69% | 9.555,00 |
| 27.12.2022 | 11,60 | 11,61 | 11,58 | 11,58 | 0,33% | 11.492,00 |
| 23.12.2022 | 11,52 | 11,61 | 11,52 | 11,54 | -0,26% | 815,00 |
| 22.12.2022 | 11,66 | 11,67 | 11,57 | 11,57 | -0,40% | 10.649,00 |
| 21.12.2022 | 11,45 | 11,62 | 11,43 | 11,62 | 1,38% | 21.689,00 |
| 20.12.2022 | 11,21 | 11,48 | 11,21 | 11,46 | 1,58% | 16.281,00 |
| 19.12.2022 | 11,27 | 11,34 | 11,27 | 11,28 | -0,18% | 11.189,00 |
| 16.12.2022 | 11,07 | 11,31 | 11,07 | 11,30 | 2,15% | 18.618,00 |
| 15.12.2022 | 11,33 | 11,33 | 11,06 | 11,06 | -2,73% | 12.150,00 |
| 14.12.2022 | 11,53 | 11,53 | 11,34 | 11,37 | -1,30% | 24.679,00 |
| 13.12.2022 | 11,35 | 11,60 | 11,35 | 11,52 | 1,95% | 7.417,00 |
| 12.12.2022 | 11,39 | 11,39 | 11,29 | 11,30 | -0,37% | 13.432,00 |
| 09.12.2022 | 11,23 | 11,34 | 11,23 | 11,34 | 1,38% | 10.043,00 |
| 08.12.2022 | 11,24 | 11,28 | 11,19 | 11,19 | -0,85% | 11.216,00 |
| 07.12.2022 | 11,28 | 11,41 | 11,22 | 11,29 | -0,25% | 18.510,00 |
| 06.12.2022 | 11,25 | 11,39 | 11,22 | 11,31 | -0,42% | 27.415,00 |
| 05.12.2022 | 11,37 | 11,50 | 11,30 | 11,36 | -0,77% | 16.806,00 |
| 02.12.2022 | 11,42 | 11,46 | 11,32 | 11,45 | 0,14% | 19.198,00 |
| 01.12.2022 | 11,69 | 11,69 | 11,43 | 11,43 | -1,45% | 19.925,00 |
| 30.11.2022 | 11,68 | 11,70 | 11,50 | 11,60 | -0,58% | 18.064,00 |
| 29.11.2022 | 11,54 | 11,72 | 11,50 | 11,67 | 1,71% | 11.444,00 |
| 28.11.2022 | 11,48 | 11,63 | 11,47 | 11,47 | -1,19% | 11.718,00 |
| 25.11.2022 | 11,57 | 11,65 | 11,57 | 11,61 | 0,19% | 39.394,00 |
| 24.11.2022 | 11,46 | 11,62 | 11,46 | 11,59 | 1,05% | 42.687,00 |
| 23.11.2022 | 11,57 | 11,60 | 11,47 | 11,47 | -0,95% | 14.790,00 |
| 22.11.2022 | 11,37 | 11,59 | 11,37 | 11,58 | 1,42% | 22.690,00 |
| 21.11.2022 | 11,46 | 11,46 | 11,33 | 11,42 | -0,31% | 16.181,00 |
| 18.11.2022 | 11,31 | 11,50 | 11,30 | 11,45 | 2,27% | 20.901,00 |
| 17.11.2022 | 11,22 | 11,29 | 11,09 | 11,20 | -0,48% | 20.987,00 |
| 16.11.2022 | 11,18 | 11,34 | 11,17 | 11,25 | 1,66% | 19.491,00 |
| 15.11.2022 | 11,16 | 11,34 | 11,07 | 11,07 | -1,53% | 9.792,00 |
| 14.11.2022 | 11,00 | 11,26 | 11,00 | 11,24 | 1,08% | 28.556,00 |
| 11.11.2022 | 11,05 | 11,18 | 11,05 | 11,12 | 0,58% | 20.461,00 |
| 10.11.2022 | 10,87 | 11,10 | 10,87 | 11,06 | 1,80% | 15.914,00 |
| 09.11.2022 | 10,92 | 11,17 | 10,86 | 10,86 | -1,47% | 13.093,00 |
| 08.11.2022 | 11,07 | 11,15 | 11,02 | 11,02 | -0,74% | 13.975,00 |
| 07.11.2022 | 10,86 | 11,18 | 10,83 | 11,11 | 1,91% | 17.406,00 |
| 04.11.2022 | 10,70 | 11,00 | 10,68 | 10,90 | 1,76% | 32.048,00 |
| 03.11.2022 | 9,84 | 10,74 | 9,81 | 10,71 | 7,87% | 41.191,00 |
| 02.11.2022 | 10,10 | 10,13 | 9,92 | 9,93 | -1,65% | 7.715,00 |
| 01.11.2022 | 10,05 | 10,14 | 10,04 | 10,10 | 1,38% | 5.997,00 |
| 31.10.2022 | 9,95 | 9,97 | 9,93 | 9,96 | 0,40% | 2.621,00 |