10,887€
-0,04%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 10,97 | 11,04 | 10,79 | 10,89 | 0,02% | 4.405,00 |
| 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 |
| 16.01.2023 | 12,65 | 12,69 | 12,50 | 12,54 | -1,03% | 123.499,00 |
| 13.01.2023 | 12,45 | 12,69 | 12,40 | 12,67 | 1,21% | 180.552,00 |
| 12.01.2023 | 12,40 | 12,54 | 12,33 | 12,52 | 1,08% | 129.766,00 |
| 11.01.2023 | 12,28 | 12,41 | 12,23 | 12,38 | 1,01% | 102.434,00 |
| 10.01.2023 | 12,25 | 12,28 | 12,17 | 12,26 | 0,03% | 73.298,00 |
| 09.01.2023 | 12,32 | 12,38 | 12,25 | 12,26 | -0,68% | 226.006,00 |
| 06.01.2023 | 12,29 | 12,38 | 12,20 | 12,34 | 0,46% | 89.760,00 |
| 05.01.2023 | 12,24 | 12,30 | 12,13 | 12,28 | 0,20% | 79.985,00 |
| 04.01.2023 | 11,93 | 12,29 | 11,93 | 12,26 | 2,70% | 152.239,00 |
| 03.01.2023 | 11,71 | 12,04 | 11,63 | 11,94 | 1,91% | 143.729,00 |
| 02.01.2023 | 11,46 | 11,75 | 11,46 | 11,71 | 2,27% | 111.923,00 |
| 30.12.2022 | 11,47 | 11,48 | 11,41 | 11,45 | -0,64% | 19.279,00 |
| 29.12.2022 | 11,47 | 11,53 | 11,42 | 11,53 | 0,86% | 49.026,00 |
| 28.12.2022 | 11,61 | 11,64 | 11,42 | 11,43 | -1,38% | 90.302,00 |
| 27.12.2022 | 11,62 | 11,64 | 11,56 | 11,59 | 0,19% | 83.707,00 |
| 23.12.2022 | 11,51 | 11,62 | 11,49 | 11,57 | 0,19% | 67.223,00 |
| 22.12.2022 | 11,67 | 11,70 | 11,42 | 11,55 | -0,45% | 237.566,00 |
| 21.12.2022 | 11,43 | 11,66 | 11,35 | 11,60 | 1,58% | 115.960,00 |
| 20.12.2022 | 11,21 | 11,48 | 11,21 | 11,42 | 1,30% | 65.472,00 |
| 19.12.2022 | 11,33 | 11,36 | 11,21 | 11,27 | 0,34% | 52.040,00 |
| 16.12.2022 | 11,07 | 11,32 | 11,05 | 11,23 | 1,59% | 55.124,00 |
| 15.12.2022 | 11,36 | 11,36 | 11,03 | 11,06 | -2,18% | 101.806,00 |
| 14.12.2022 | 11,57 | 11,57 | 11,30 | 11,30 | -2,18% | 57.277,00 |
| 13.12.2022 | 11,40 | 11,59 | 11,34 | 11,56 | 1,71% | 77.582,00 |
| 12.12.2022 | 11,39 | 11,41 | 11,24 | 11,36 | 0,11% | 64.693,00 |
| 09.12.2022 | 11,27 | 11,41 | 11,21 | 11,35 | 1,45% | 95.017,00 |
| 08.12.2022 | 11,24 | 11,28 | 11,17 | 11,19 | -0,76% | 46.968,00 |
| 07.12.2022 | 11,27 | 11,42 | 11,19 | 11,27 | 0,02% | 118.806,00 |
| 06.12.2022 | 11,27 | 11,40 | 11,20 | 11,27 | -0,07% | 110.973,00 |
| 05.12.2022 | 11,39 | 11,49 | 11,28 | 11,28 | -1,61% | 69.847,00 |
| 02.12.2022 | 11,43 | 11,49 | 11,34 | 11,46 | 0,16% | 66.423,00 |
| 01.12.2022 | 11,63 | 11,67 | 11,43 | 11,45 | -2,00% | 120.498,00 |
| 30.11.2022 | 11,68 | 11,75 | 11,56 | 11,68 | -0,07% | 217.261,00 |
| 29.11.2022 | 11,55 | 11,72 | 11,50 | 11,69 | 1,63% | 106.177,00 |
| 28.11.2022 | 11,50 | 11,65 | 11,46 | 11,50 | -0,86% | 225.511,00 |
| 25.11.2022 | 11,59 | 11,65 | 11,57 | 11,60 | 0,00% | 58.039,00 |
| 24.11.2022 | 11,50 | 11,60 | 11,47 | 11,60 | 0,87% | 78.623,00 |
| 23.11.2022 | 11,56 | 11,60 | 11,40 | 11,50 | -0,79% | 108.246,00 |
| 22.11.2022 | 11,38 | 11,60 | 11,36 | 11,59 | 1,81% | 106.128,00 |
| 21.11.2022 | 11,46 | 11,46 | 11,31 | 11,39 | -0,44% | 72.677,00 |
| 18.11.2022 | 11,31 | 11,50 | 11,30 | 11,44 | 1,40% | 176.683,00 |
| 17.11.2022 | 11,25 | 11,30 | 11,08 | 11,28 | 0,61% | 79.524,00 |
| 16.11.2022 | 11,17 | 11,34 | 11,17 | 11,21 | 0,81% | 114.772,00 |
| 15.11.2022 | 11,19 | 11,34 | 11,02 | 11,12 | -0,66% | 170.641,00 |
| 14.11.2022 | 11,13 | 11,28 | 11,08 | 11,19 | 0,68% | 138.006,00 |
| 11.11.2022 | 11,06 | 11,19 | 10,92 | 11,12 | 0,89% | 167.073,00 |
| 10.11.2022 | 10,88 | 11,15 | 10,88 | 11,02 | 1,34% | 133.536,00 |
| 09.11.2022 | 10,92 | 11,20 | 10,84 | 10,87 | -0,78% | 112.593,00 |
| 08.11.2022 | 11,11 | 11,14 | 10,85 | 10,96 | -0,62% | 94.339,00 |
| 07.11.2022 | 10,84 | 11,19 | 10,81 | 11,03 | 1,36% | 144.197,00 |
| 04.11.2022 | 10,69 | 11,01 | 10,56 | 10,88 | 1,68% | 280.728,00 |
| 03.11.2022 | 9,74 | 10,74 | 9,70 | 10,70 | 8,64% | 857.920,00 |