12,833€
-2,38%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 12,83 | 13,00 | 12,00 | 12,83 | -2,38% | - |
| 16.12.2021 | 11,58 | 13,16 | 11,58 | 13,15 | 0,80% | - |
| 15.12.2021 | 12,83 | 13,09 | 12,04 | 13,04 | 7,91% | - |
| 14.12.2021 | 10,98 | 13,07 | 10,05 | 12,09 | -7,34% | - |
| 13.12.2021 | 10,12 | 13,18 | 10,12 | 13,04 | 6,87% | - |
| 10.12.2021 | 12,02 | 13,15 | 11,95 | 12,21 | -0,98% | - |
| 09.12.2021 | 12,14 | 13,22 | 12,14 | 12,33 | -2,00% | - |
| 08.12.2021 | 13,30 | 13,30 | 12,29 | 12,58 | -0,78% | - |
| 07.12.2021 | 11,58 | 12,71 | 10,92 | 12,68 | 1,29% | - |
| 06.12.2021 | 10,30 | 13,24 | 10,17 | 12,52 | 2,20% | - |
| 03.12.2021 | 10,28 | 12,55 | 10,28 | 12,25 | -2,01% | - |
| 02.12.2021 | 12,45 | 12,69 | 12,27 | 12,50 | 2,33% | - |
| 01.12.2021 | 12,15 | 12,21 | 12,15 | 12,21 | 0,52% | - |
| 30.11.2021 | 13,45 | 13,45 | 11,89 | 12,15 | -7,32% | - |
| 29.11.2021 | 13,11 | 13,11 | 13,11 | 13,11 | 0,00% | - |
| 26.11.2021 | 13,11 | 13,11 | 13,11 | 13,11 | 0,00% | - |
| 25.11.2021 | 13,11 | 13,11 | 13,11 | 13,11 | -0,24% | - |
| 24.11.2021 | 13,14 | 13,14 | 13,14 | 13,14 | 0,24% | - |
| 23.11.2021 | 13,14 | 13,14 | 13,11 | 13,11 | -0,07% | - |
| 22.11.2021 | 12,93 | 13,12 | 12,92 | 13,12 | 1,86% | - |
| 19.11.2021 | 13,21 | 13,21 | 12,88 | 12,88 | -2,47% | - |
| 18.11.2021 | 13,21 | 13,21 | 13,21 | 13,21 | -0,10% | - |
| 17.11.2021 | 13,19 | 13,23 | 13,19 | 13,22 | inf% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 0,00 | 13,31 | 0,00 | 13,31 | 18,42% | - |
| 12.11.2021 | 11,24 | 11,24 | 11,24 | 11,24 | 0,45% | - |
| 10.11.2021 | 11,26 | 11,26 | 11,18 | 11,19 | -16,02% | - |
| 09.11.2021 | 13,32 | 13,32 | 13,32 | 13,32 | 0,02% | - |
| 08.11.2021 | 13,27 | 13,32 | 13,27 | 13,32 | -0,69% | - |
| 05.11.2021 | 0,00 | 13,41 | 0,00 | 13,41 | -0,22% | - |
| 04.11.2021 | 13,38 | 13,45 | 13,38 | 13,44 | 0,45% | - |
| 03.11.2021 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 02.11.2021 | 0,00 | 13,38 | 0,00 | 13,38 | inf% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 13,13 | 13,13 | 13,02 | 13,02 | -0,84% | - |
| 28.10.2021 | 13,24 | 13,24 | 13,13 | 13,13 | -0,85% | - |
| 27.10.2021 | 13,25 | 13,25 | 13,19 | 13,24 | -0,05% | - |
| 26.10.2021 | 13,24 | 13,27 | 13,22 | 13,25 | 0,06% | - |
| 25.10.2021 | 13,17 | 13,26 | 13,17 | 13,24 | 0,55% | - |
| 22.10.2021 | 13,17 | 13,19 | 13,10 | 13,17 | -0,01% | - |
| 21.10.2021 | 13,12 | 13,20 | 13,12 | 13,17 | 0,39% | - |
| 20.10.2021 | 13,12 | 13,12 | 13,12 | 13,12 | 0,99% | - |
| 19.10.2021 | 13,12 | 13,12 | 12,99 | 12,99 | -0,92% | - |
| 18.10.2021 | 12,95 | 13,12 | 12,95 | 13,11 | -0,83% | - |
| 15.10.2021 | 12,95 | 13,22 | 12,80 | 13,22 | 2,12% | - |
| 14.10.2021 | 13,02 | 13,02 | 12,95 | 12,95 | -0,58% | - |
| 13.10.2021 | 13,05 | 13,07 | 13,02 | 13,02 | 2,59% | - |
| 12.10.2021 | 12,71 | 12,76 | 12,67 | 12,69 | inf% | - |
| 11.10.2021 | 12,72 | 12,72 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 12,64 | 12,72 | 12,64 | 12,72 | 0,46% | - |
| 07.10.2021 | 12,24 | 12,66 | 12,21 | 12,66 | 3,76% | - |
| 06.10.2021 | 12,32 | 12,32 | 12,20 | 12,20 | -0,98% | - |
| 05.10.2021 | 12,15 | 12,32 | 12,15 | 12,32 | 3,91% | - |
| 10.09.2021 | 11,86 | 11,86 | 11,86 | 11,86 | 0,00% | - |
| 09.09.2021 | 11,86 | 11,86 | 11,86 | 11,86 | 0,00% | - |
| 08.09.2021 | 11,86 | 11,86 | 11,86 | 11,86 | 0,42% | - |
| 07.09.2021 | 11,81 | 12,33 | 11,73 | 11,81 | 0,37% | - |
| 06.09.2021 | 11,76 | 11,76 | 11,76 | 11,76 | 0,00% | - |
| 03.09.2021 | 11,69 | 11,76 | 11,69 | 11,76 | 0,64% | - |
| 02.09.2021 | 11,69 | 11,69 | 11,69 | 11,69 | 0,00% | - |
| 01.09.2021 | 11,69 | 11,69 | 11,69 | 11,69 | 0,00% | - |
| 31.08.2021 | 11,67 | 11,69 | 11,67 | 11,69 | 0,00% | - |
| 30.08.2021 | 11,69 | 11,71 | 11,69 | 11,69 | 0,58% | - |
| 27.08.2021 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | - |
| 26.08.2021 | 11,59 | 11,62 | 11,59 | 11,62 | 0,26% | - |
| 25.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 24.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 23.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 20.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 19.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | 0,00% | - |
| 18.08.2021 | 11,59 | 11,59 | 11,59 | 11,59 | -0,26% | - |
| 17.08.2021 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | - |
| 16.08.2021 | 11,64 | 11,64 | 11,61 | 11,62 | -0,21% | - |
| 13.08.2021 | 11,64 | 11,64 | 11,64 | 11,64 | 0,00% | - |
| 12.08.2021 | 11,63 | 11,70 | 11,63 | 11,64 | 0,09% | - |
| 11.08.2021 | 11,08 | 11,63 | 11,08 | 11,63 | 4,96% | - |
| 10.08.2021 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 09.08.2021 | 11,12 | 11,12 | 11,03 | 11,08 | -2,73% | - |
| 06.08.2021 | 11,38 | 11,39 | 11,38 | 11,39 | 1,83% | - |
| 05.08.2021 | 11,16 | 11,19 | 10,90 | 11,19 | 0,27% | - |
| 04.08.2021 | 10,88 | 11,16 | 10,88 | 11,16 | 2,53% | - |
| 03.08.2021 | 11,16 | 11,16 | 10,88 | 10,88 | -2,46% | - |
| 02.08.2021 | 11,16 | 11,16 | 11,16 | 11,16 | 2,85% | - |
| 30.07.2021 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | - |
| 29.07.2021 | 10,74 | 10,87 | 10,74 | 10,85 | 0,98% | - |
| 28.07.2021 | 10,67 | 10,75 | 10,67 | 10,74 | 0,67% | - |
| 27.07.2021 | 10,58 | 10,67 | 10,58 | 10,67 | 0,93% | - |
| 26.07.2021 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | - |
| 23.07.2021 | 10,57 | 10,63 | 10,57 | 10,58 | 0,05% | - |
| 22.07.2021 | 10,44 | 10,58 | 10,44 | 10,57 | 1,23% | - |
| 21.07.2021 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | - |
| 20.07.2021 | 10,43 | 10,45 | 10,43 | 10,44 | -2,15% | - |
| 19.07.2021 | 10,67 | 10,67 | 10,67 | 10,67 | 0,00% | - |
| 16.07.2021 | 10,67 | 10,67 | 10,67 | 10,67 | 0,00% | - |
| 15.07.2021 | 10,75 | 10,75 | 10,66 | 10,67 | -0,74% | - |
| 14.07.2021 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 13.07.2021 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 12.07.2021 | 10,75 | 10,75 | 10,75 | 10,75 | -0,06% | - |
| 09.07.2021 | 10,75 | 10,77 | 10,75 | 10,76 | -2,78% | - |
| 08.07.2021 | 11,07 | 11,07 | 11,07 | 11,07 | 0,00% | - |