28,265€
-1,92%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,74 | 28,78 | 27,90 | 28,27 | -1,92% | 11.840,00 |
| 29.10.2026 | 28,45 | 29,20 | 28,28 | 28,82 | -2,34% | 9.284,00 |
| 28.10.2026 | 29,18 | 29,59 | 29,06 | 29,51 | 0,89% | 9.022,00 |
| 27.10.2026 | 28,93 | 29,35 | 28,57 | 29,25 | 1,15% | 9.322,00 |
| 26.10.2026 | 28,90 | 29,10 | 28,81 | 28,92 | 1,89% | 14.375,00 |
| 23.10.2026 | 28,76 | 28,97 | 28,00 | 28,38 | -1,86% | 24.827,00 |
| 22.10.2026 | 29,41 | 29,62 | 28,75 | 28,92 | -2,69% | 18.194,00 |
| 21.10.2026 | 29,42 | 29,88 | 29,15 | 29,72 | 1,08% | 6.171,00 |
| 20.10.2026 | 29,31 | 29,58 | 28,95 | 29,40 | 0,49% | 13.909,00 |
| 19.10.2026 | 29,89 | 30,07 | 29,24 | 29,26 | -1,64% | 11.641,00 |
| 16.10.2026 | 29,93 | 30,25 | 29,72 | 29,75 | 0,23% | 26.774,00 |
| 15.10.2026 | 29,71 | 29,71 | 29,66 | 29,68 | -1,13% | - |
| 14.10.2026 | 30,13 | 30,30 | 29,78 | 30,02 | -0,15% | 8.066,00 |
| 13.10.2026 | 29,99 | 30,38 | 29,92 | 30,06 | 0,53% | 16.412,00 |
| 12.10.2026 | 29,71 | 30,09 | 29,65 | 29,91 | 0,67% | 13.436,00 |
| 09.10.2026 | 29,90 | 29,96 | 29,38 | 29,71 | -0,50% | 14.174,00 |
| 08.10.2026 | 30,19 | 30,26 | 29,23 | 29,86 | -1,71% | 45.488,00 |
| 07.10.2026 | 30,97 | 31,02 | 30,00 | 30,37 | -2,13% | 24.705,00 |
| 06.10.2026 | 31,06 | 31,67 | 30,94 | 31,03 | -0,05% | 23.866,00 |
| 05.10.2026 | 30,73 | 31,18 | 30,44 | 31,05 | 0,39% | 19.428,00 |
| 02.10.2026 | 30,53 | 30,93 | 29,99 | 30,93 | 1,72% | 68.684,00 |
| 01.10.2026 | 31,47 | 31,47 | 30,19 | 30,41 | -3,04% | 51.541,00 |
| 30.09.2026 | 31,83 | 32,07 | 31,33 | 31,36 | -1,39% | 64.157,00 |
| 29.09.2026 | 32,04 | 32,18 | 31,63 | 31,81 | -0,87% | 94.656,00 |
| 28.09.2026 | 31,84 | 32,24 | 31,60 | 32,09 | 0,02% | 55.575,00 |
| 25.09.2026 | 31,74 | 32,19 | 31,73 | 32,08 | 1,13% | 66.082,00 |
| 24.09.2026 | 31,69 | 31,86 | 31,38 | 31,72 | 0,46% | 52.843,00 |
| 23.09.2026 | 31,87 | 31,97 | 31,53 | 31,58 | -0,99% | 26.758,00 |
| 22.09.2026 | 32,22 | 32,39 | 31,69 | 31,89 | -0,90% | 58.408,00 |
| 21.09.2026 | 31,95 | 32,31 | 31,87 | 32,18 | 1,40% | 32.277,00 |
| 18.09.2026 | 32,27 | 32,42 | 31,57 | 31,74 | -1,40% | 50.335,00 |
| 17.09.2026 | 31,97 | 32,31 | 31,82 | 32,19 | 1,45% | 76.846,00 |
| 16.09.2026 | 31,77 | 32,20 | 31,44 | 31,73 | -0,36% | 125.867,00 |
| 15.09.2026 | 31,89 | 32,01 | 31,33 | 31,84 | -0,59% | 25.035,00 |
| 14.09.2026 | 31,92 | 32,17 | 31,62 | 32,03 | -0,21% | 35.518,00 |
| 11.09.2026 | 31,57 | 32,20 | 31,48 | 32,10 | 1,78% | 83.588,00 |
| 10.09.2026 | 31,58 | 31,94 | 31,33 | 31,54 | -0,01% | 17.773,00 |
| 09.09.2026 | 32,12 | 32,13 | 31,27 | 31,54 | -1,51% | 66.153,00 |
| 08.09.2026 | 32,05 | 32,29 | 31,76 | 32,02 | -0,05% | 53.264,00 |
| 07.09.2026 | 31,95 | 32,16 | 31,84 | 32,04 | 0,18% | 32.311,00 |
| 04.09.2026 | 31,81 | 32,07 | 31,46 | 31,98 | 0,43% | 53.432,00 |
| 03.09.2026 | 31,48 | 31,89 | 31,19 | 31,85 | 1,36% | 105.161,00 |
| 02.09.2026 | 30,81 | 31,42 | 30,67 | 31,42 | 3,13% | 93.121,00 |
| 01.09.2026 | 30,53 | 30,74 | 30,06 | 30,46 | -0,03% | 6.782,00 |
| 31.08.2026 | 30,37 | 30,70 | 30,34 | 30,47 | 0,16% | 16.758,00 |
| 28.08.2026 | 30,26 | 30,53 | 30,22 | 30,42 | 0,61% | 17.873,00 |
| 27.08.2026 | 30,57 | 30,62 | 30,00 | 30,24 | -0,92% | 25.457,00 |
| 26.08.2026 | 30,23 | 30,68 | 30,23 | 30,52 | 1,04% | 19.327,00 |
| 25.08.2026 | 30,10 | 30,36 | 29,99 | 30,21 | 0,44% | 12.200,00 |
| 24.08.2026 | 29,84 | 30,09 | 29,72 | 30,07 | 0,63% | 11.317,00 |
| 21.08.2026 | 29,85 | 29,99 | 29,70 | 29,89 | 0,83% | 8.239,00 |
| 20.08.2026 | 29,91 | 29,95 | 29,63 | 29,64 | -0,62% | 9.730,00 |
| 19.08.2026 | 30,73 | 30,83 | 29,75 | 29,83 | 22,72% | 77.315,00 |
| 05.05.2026 | 23,84 | 24,42 | 23,80 | 24,30 | 2,09% | 16.409,00 |
| 04.05.2026 | 24,84 | 24,89 | 23,75 | 23,81 | -3,58% | 31.177,00 |
| 30.04.2026 | 23,85 | 24,91 | 23,85 | 24,69 | 4,24% | 42.680,00 |
| 29.04.2026 | 24,12 | 24,14 | 23,69 | 23,69 | -1,47% | 18.084,00 |
| 28.04.2026 | 23,76 | 24,15 | 23,75 | 24,04 | 0,26% | 13.934,00 |
| 27.04.2026 | 23,97 | 24,12 | 23,76 | 23,98 | 0,42% | 14.225,00 |
| 24.04.2026 | 23,80 | 24,03 | 23,58 | 23,88 | 0,66% | 11.544,00 |
| 23.04.2026 | 23,93 | 24,00 | 23,43 | 23,72 | -1,07% | 5.668,00 |
| 22.04.2026 | 24,45 | 24,64 | 23,96 | 23,98 | -1,22% | 9.172,00 |
| 21.04.2026 | 24,61 | 24,78 | 24,24 | 24,27 | -1,24% | 16.213,00 |
| 20.04.2026 | 24,19 | 24,63 | 24,04 | 24,58 | 0,25% | 26.119,00 |
| 17.04.2026 | 24,14 | 24,76 | 23,91 | 24,51 | 1,29% | 20.400,00 |
| 16.04.2026 | 24,53 | 24,58 | 24,14 | 24,20 | -3,83% | 37.067,00 |
| 15.04.2026 | 25,04 | 25,20 | 24,91 | 25,17 | 0,71% | 157.226,00 |
| 14.04.2026 | 24,82 | 25,07 | 24,64 | 24,99 | 0,20% | 30.406,00 |
| 13.04.2026 | 24,31 | 24,95 | 24,19 | 24,94 | 1,98% | 49.828,00 |
| 10.04.2026 | 24,52 | 24,80 | 24,30 | 24,45 | -0,20% | 18.945,00 |
| 09.04.2026 | 24,22 | 24,64 | 24,00 | 24,50 | 1,34% | 16.993,00 |
| 08.04.2026 | 24,29 | 24,71 | 24,04 | 24,18 | 4,13% | 32.390,00 |
| 07.04.2026 | 23,06 | 23,38 | 22,77 | 23,22 | 0,98% | 17.517,00 |
| 02.04.2026 | 22,69 | 23,11 | 22,46 | 23,00 | -0,90% | 21.200,00 |
| 01.04.2026 | 22,72 | 23,36 | 22,70 | 23,21 | 2,86% | 63.118,00 |
| 31.03.2026 | 21,93 | 22,59 | 21,80 | 22,56 | 4,44% | 11.072,00 |
| 30.03.2026 | 21,58 | 21,89 | 21,51 | 21,60 | 0,51% | 18.669,00 |
| 27.03.2026 | 22,11 | 22,13 | 21,48 | 21,49 | -1,82% | 12.461,00 |
| 26.03.2026 | 22,23 | 22,30 | 21,84 | 21,89 | -2,01% | 14.920,00 |
| 25.03.2026 | 22,15 | 22,45 | 21,98 | 22,34 | 1,63% | 5.483,00 |
| 24.03.2026 | 22,02 | 22,22 | 21,59 | 21,98 | -0,80% | 50.747,00 |
| 23.03.2026 | 21,37 | 22,57 | 20,97 | 22,16 | 1,36% | 35.690,00 |
| 20.03.2026 | 22,36 | 22,70 | 21,60 | 21,86 | -2,28% | 17.279,00 |
| 19.03.2026 | 22,54 | 22,54 | 21,86 | 22,37 | 0,00% | 26.588,00 |
| 18.03.2026 | 22,85 | 23,16 | 22,36 | 22,37 | -1,50% | 18.234,00 |
| 17.03.2026 | 22,44 | 23,03 | 21,94 | 22,71 | 0,63% | 38.165,00 |
| 16.03.2026 | 22,71 | 22,74 | 22,21 | 22,57 | 0,53% | 9.121,00 |
| 13.03.2026 | 22,80 | 22,83 | 22,25 | 22,45 | -1,38% | 33.960,00 |
| 12.03.2026 | 23,14 | 23,36 | 22,59 | 22,76 | -3,57% | 15.156,00 |
| 11.03.2026 | 23,34 | 23,64 | 23,17 | 23,61 | 1,24% | 22.162,00 |
| 10.03.2026 | 23,18 | 23,64 | 23,07 | 23,32 | 0,84% | 21.499,00 |
| 09.03.2026 | 21,95 | 23,12 | 21,79 | 23,12 | 1,79% | 22.867,00 |
| 06.03.2026 | 23,17 | 23,28 | 22,30 | 22,71 | -1,58% | 26.881,00 |
| 05.03.2026 | 23,21 | 23,63 | 22,91 | 23,08 | -1,22% | 24.403,00 |
| 04.03.2026 | 22,83 | 23,51 | 22,59 | 23,36 | 1,25% | 34.740,00 |
| 03.03.2026 | 23,60 | 23,79 | 22,45 | 23,08 | -3,71% | 41.687,00 |
| 02.03.2026 | 23,67 | 24,15 | 23,33 | 23,96 | -1,50% | 27.521,00 |
| 27.02.2026 | 24,95 | 25,10 | 24,27 | 24,33 | -2,66% | 6.856,00 |
| 26.02.2026 | 24,99 | 25,09 | 24,79 | 24,99 | -0,04% | 15.537,00 |
| 25.02.2026 | 24,73 | 25,13 | 24,69 | 25,00 | 1,04% | 24.750,00 |