12,202€
1,03%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 12,06 | 12,29 | 12,03 | 12,20 | 1,00% | 2.619,00 |
| 07.06.2023 | 12,07 | 12,13 | 11,93 | 12,08 | 0,02% | 6.553,00 |
| 06.06.2023 | 11,87 | 12,08 | 11,77 | 12,08 | 1,64% | 3.180,00 |
| 05.06.2023 | 11,99 | 12,07 | 11,78 | 11,88 | -0,70% | 6.161,00 |
| 02.06.2023 | 11,73 | 11,99 | 11,67 | 11,96 | 2,08% | 15.181,00 |
| 01.06.2023 | 11,57 | 11,78 | 11,52 | 11,72 | 1,37% | 2.470,00 |
| 31.05.2023 | 11,74 | 11,84 | 11,51 | 11,56 | -1,73% | 7.173,00 |
| 30.05.2023 | 11,99 | 12,07 | 11,67 | 11,77 | -1,83% | 18.068,00 |
| 29.05.2023 | 12,15 | 12,26 | 11,88 | 11,99 | -1,29% | 2.153,00 |
| 26.05.2023 | 11,95 | 12,18 | 11,83 | 12,14 | 1,53% | 4.350,00 |
| 25.05.2023 | 11,92 | 12,02 | 11,73 | 11,96 | 0,34% | 18.892,00 |
| 24.05.2023 | 12,08 | 12,21 | 11,89 | 11,92 | -1,41% | 4.030,00 |
| 23.05.2023 | 12,07 | 12,24 | 12,02 | 12,09 | 0,17% | 5.055,00 |
| 22.05.2023 | 12,03 | 12,13 | 11,96 | 12,07 | 0,38% | 3.723,00 |
| 19.05.2023 | 12,08 | 12,17 | 11,93 | 12,02 | -0,45% | 5.800,00 |
| 18.05.2023 | 11,93 | 12,14 | 11,93 | 12,08 | 1,13% | 19.007,00 |
| 17.05.2023 | 11,71 | 12,01 | 11,67 | 11,94 | 2,00% | 17.755,00 |
| 16.05.2023 | 11,67 | 11,91 | 11,58 | 11,71 | 0,18% | 6.011,00 |
| 15.05.2023 | 11,72 | 11,90 | 11,55 | 11,69 | -0,16% | 17.570,00 |
| 12.05.2023 | 11,62 | 11,81 | 11,50 | 11,70 | 0,77% | 12.893,00 |
| 11.05.2023 | 11,25 | 11,63 | 11,25 | 11,62 | 5,17% | 13.955,00 |
| 10.05.2023 | 11,22 | 11,40 | 11,02 | 11,04 | -1,59% | 9.550,00 |
| 09.05.2023 | 11,32 | 11,36 | 11,10 | 11,22 | -0,87% | 1.657,00 |
| 08.05.2023 | 11,26 | 11,39 | 11,24 | 11,32 | 0,48% | 10.198,00 |
| 05.05.2023 | 10,90 | 11,28 | 10,89 | 11,27 | 3,42% | 3.972,00 |
| 04.05.2023 | 10,97 | 11,11 | 10,72 | 10,89 | -0,57% | 8.862,00 |
| 03.05.2023 | 11,06 | 11,14 | 10,92 | 10,96 | -0,56% | 8.772,00 |
| 02.05.2023 | 11,27 | 11,36 | 10,99 | 11,02 | -1,76% | 17.372,00 |
| 28.04.2023 | 11,45 | 11,48 | 10,95 | 11,22 | -2,06% | 8.391,00 |
| 27.04.2023 | 11,17 | 11,48 | 11,10 | 11,45 | 2,55% | 7.526,00 |
| 26.04.2023 | 11,01 | 11,40 | 10,87 | 11,17 | -1,98% | 19.090,00 |
| 25.04.2023 | 11,81 | 11,81 | 11,32 | 11,39 | -3,64% | 30.098,00 |
| 24.04.2023 | 11,76 | 11,87 | 11,63 | 11,82 | 0,36% | 9.440,00 |
| 21.04.2023 | 11,96 | 11,96 | 11,65 | 11,78 | -1,59% | 30.221,00 |
| 20.04.2023 | 12,13 | 12,23 | 11,85 | 11,97 | -1,42% | 21.224,00 |
| 19.04.2023 | 12,08 | 12,19 | 11,94 | 12,14 | 0,37% | 7.969,00 |
| 18.04.2023 | 11,91 | 12,13 | 11,85 | 12,10 | 1,54% | 12.310,00 |
| 17.04.2023 | 12,13 | 12,18 | 11,74 | 11,91 | -0,51% | 8.969,00 |
| 14.04.2023 | 11,58 | 12,02 | 11,53 | 11,98 | 3,40% | 10.376,00 |
| 13.04.2023 | 11,54 | 11,60 | 11,49 | 11,58 | 0,38% | 8.182,00 |
| 12.04.2023 | 11,58 | 11,61 | 11,47 | 11,54 | -0,33% | 13.086,00 |
| 11.04.2023 | 11,40 | 11,64 | 11,40 | 11,58 | 1,69% | 5.898,00 |
| 06.04.2023 | 11,16 | 11,46 | 11,15 | 11,38 | 1,67% | 13.093,00 |
| 05.04.2023 | 11,19 | 11,26 | 11,04 | 11,20 | 0,07% | 5.380,00 |
| 04.04.2023 | 11,17 | 11,41 | 11,11 | 11,19 | 0,21% | 5.045,00 |
| 03.04.2023 | 11,08 | 11,31 | 10,94 | 11,17 | 1,64% | 10.700,00 |
| 31.03.2023 | 10,96 | 11,02 | 10,80 | 10,99 | 0,27% | 7.436,00 |
| 30.03.2023 | 10,95 | 11,11 | 10,89 | 10,96 | 0,18% | 12.154,00 |
| 29.03.2023 | 10,74 | 10,97 | 10,69 | 10,94 | 2,04% | 1.994,00 |
| 28.03.2023 | 10,61 | 10,83 | 10,52 | 10,72 | 1,05% | 9.527,00 |
| 27.03.2023 | 10,69 | 10,79 | 10,37 | 10,61 | 1,24% | 13.446,00 |
| 24.03.2023 | 10,67 | 10,76 | 10,14 | 10,48 | -1,37% | 32.599,00 |
| 23.03.2023 | 10,97 | 11,04 | 10,51 | 10,62 | -2,48% | 7.097,00 |
| 22.03.2023 | 11,23 | 11,44 | 10,88 | 10,89 | -3,12% | 7.960,00 |
| 21.03.2023 | 10,80 | 11,24 | 10,71 | 11,24 | 5,61% | 11.828,00 |
| 20.03.2023 | 10,20 | 10,67 | 9,61 | 10,65 | 0,83% | 40.097,00 |
| 17.03.2023 | 11,20 | 11,24 | 10,43 | 10,56 | -5,70% | 34.116,00 |
| 16.03.2023 | 11,18 | 11,45 | 10,68 | 11,20 | 1,08% | 40.044,00 |
| 15.03.2023 | 11,90 | 11,96 | 10,71 | 11,08 | -6,89% | 47.313,00 |
| 14.03.2023 | 11,71 | 12,06 | 11,50 | 11,90 | 1,54% | 17.453,00 |
| 13.03.2023 | 12,34 | 12,56 | 11,30 | 11,72 | -4,56% | 60.144,00 |
| 10.03.2023 | 12,69 | 16,23 | 12,12 | 12,28 | -3,50% | 29.132,00 |
| 09.03.2023 | 13,22 | 13,27 | 12,68 | 12,72 | -3,88% | 10.341,00 |
| 08.03.2023 | 13,22 | 13,26 | 13,13 | 13,23 | 0,08% | 2.060,00 |
| 07.03.2023 | 13,50 | 13,52 | 13,18 | 13,22 | -2,03% | 15.939,00 |
| 06.03.2023 | 13,43 | 13,55 | 13,40 | 13,50 | 0,60% | 7.841,00 |
| 03.03.2023 | 13,20 | 13,42 | 13,14 | 13,42 | 1,65% | 14.160,00 |
| 02.03.2023 | 13,18 | 13,25 | 12,98 | 13,20 | -0,68% | 4.583,00 |
| 01.03.2023 | 13,23 | 13,45 | 13,19 | 13,29 | 0,62% | 9.460,00 |
| 28.02.2023 | 13,15 | 13,48 | 12,96 | 13,21 | 0,51% | 14.900,00 |
| 27.02.2023 | 12,95 | 13,21 | 12,90 | 13,14 | 1,43% | 11.418,00 |
| 24.02.2023 | 13,06 | 13,12 | 12,90 | 12,95 | -0,86% | 2.070,00 |
| 23.02.2023 | 12,89 | 13,07 | 12,86 | 13,07 | 1,53% | 3.888,00 |
| 22.02.2023 | 13,04 | 13,12 | 12,73 | 12,87 | -1,33% | 5.659,00 |
| 21.02.2023 | 13,21 | 13,21 | 12,94 | 13,04 | -1,26% | 1.630,00 |
| 20.02.2023 | 13,16 | 13,30 | 13,13 | 13,21 | 0,43% | 7.075,00 |
| 17.02.2023 | 13,19 | 13,23 | 13,05 | 13,15 | -0,48% | 5.516,00 |
| 16.02.2023 | 13,05 | 13,32 | 13,03 | 13,22 | 1,36% | 10.867,00 |
| 15.02.2023 | 13,05 | 13,10 | 12,90 | 13,04 | -0,72% | 11.583,00 |
| 14.02.2023 | 13,07 | 13,18 | 13,03 | 13,13 | 0,11% | 8.729,00 |
| 13.02.2023 | 13,00 | 13,16 | 12,97 | 13,12 | 0,79% | 9.658,00 |
| 10.02.2023 | 13,08 | 13,18 | 12,96 | 13,02 | -0,65% | 8.113,00 |
| 09.02.2023 | 12,74 | 13,31 | 12,73 | 13,10 | 3,07% | 23.185,00 |
| 08.02.2023 | 12,46 | 12,82 | 12,46 | 12,71 | 2,05% | 29.676,00 |
| 07.02.2023 | 12,41 | 12,55 | 12,34 | 12,46 | 0,16% | 4.886,00 |
| 06.02.2023 | 12,59 | 12,62 | 12,27 | 12,44 | -1,42% | 10.308,00 |
| 03.02.2023 | 12,72 | 12,77 | 12,37 | 12,61 | -0,83% | 15.567,00 |
| 02.02.2023 | 13,50 | 13,50 | 12,64 | 12,72 | -5,02% | 28.386,00 |
| 01.02.2023 | 13,26 | 13,43 | 13,22 | 13,39 | 0,52% | 7.951,00 |
| 31.01.2023 | 12,99 | 13,32 | 12,99 | 13,32 | 2,48% | 15.998,00 |
| 30.01.2023 | 13,07 | 13,11 | 12,97 | 13,00 | -0,84% | 4.775,00 |
| 27.01.2023 | 13,10 | 13,18 | 13,04 | 13,11 | 0,09% | 5.874,00 |
| 26.01.2023 | 12,90 | 13,10 | 12,85 | 13,10 | 1,79% | 217.446,00 |
| 25.01.2023 | 12,74 | 12,90 | 12,69 | 12,87 | 0,50% | 145.205,00 |
| 24.01.2023 | 12,68 | 12,82 | 12,61 | 12,80 | 1,07% | 131.181,00 |
| 23.01.2023 | 12,43 | 12,70 | 12,37 | 12,67 | 2,18% | 145.507,00 |
| 20.01.2023 | 12,22 | 12,40 | 12,19 | 12,40 | 1,87% | 89.489,00 |
| 19.01.2023 | 12,22 | 12,26 | 12,01 | 12,17 | -0,41% | 167.374,00 |
| 18.01.2023 | 12,52 | 12,52 | 12,18 | 12,22 | -2,19% | 169.174,00 |
| 17.01.2023 | 12,53 | 12,54 | 12,35 | 12,49 | -0,37% | 121.263,00 |