26,318€
1,13%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 24,99 | 25,08 | 24,36 | 24,75 | -0,59% | 26.053,00 |
| 23.02.2026 | 25,03 | 25,53 | 24,79 | 24,89 | -1,53% | 22.872,00 |
| 20.02.2026 | 24,67 | 25,29 | 24,62 | 25,28 | 2,65% | 8.138,00 |
| 19.02.2026 | 24,80 | 24,93 | 24,46 | 24,63 | -0,59% | 7.529,00 |
| 18.02.2026 | 24,56 | 24,94 | 24,48 | 24,77 | 1,04% | 8.473,00 |
| 17.02.2026 | 24,18 | 24,60 | 24,00 | 24,52 | 1,15% | 27.614,00 |
| 16.02.2026 | 23,89 | 24,37 | 23,81 | 24,24 | 1,78% | 12.649,00 |
| 13.02.2026 | 24,34 | 24,70 | 23,60 | 23,82 | -1,61% | 17.628,00 |
| 12.02.2026 | 25,55 | 25,63 | 24,20 | 24,21 | -4,73% | 57.486,00 |
| 11.02.2026 | 25,96 | 26,37 | 25,26 | 25,41 | -2,28% | 73.084,00 |
| 10.02.2026 | 25,74 | 26,16 | 25,62 | 26,00 | 0,95% | 64.591,00 |
| 09.02.2026 | 25,50 | 25,86 | 25,26 | 25,76 | 1,40% | 14.530,00 |
| 06.02.2026 | 25,04 | 25,49 | 25,04 | 25,40 | 1,42% | 12.459,00 |
| 05.02.2026 | 26,07 | 26,15 | 24,99 | 25,05 | -3,44% | 100.546,00 |
| 04.02.2026 | 26,16 | 26,45 | 25,84 | 25,94 | -0,77% | 20.962,00 |
| 03.02.2026 | 25,65 | 26,30 | 25,28 | 26,14 | 1,66% | 100.376,00 |
| 02.02.2026 | 24,36 | 25,80 | 24,36 | 25,71 | 3,54% | 86.558,00 |
| 30.01.2026 | 24,82 | 25,10 | 24,58 | 24,83 | -0,28% | 45.507,00 |
| 29.01.2026 | 24,85 | 25,23 | 24,41 | 24,90 | -0,04% | 26.452,00 |
| 28.01.2026 | 24,99 | 25,08 | 24,63 | 24,91 | 0,01% | 82.111,00 |
| 27.01.2026 | 24,58 | 24,97 | 24,50 | 24,91 | 1,74% | 81.241,00 |
| 26.01.2026 | 24,23 | 24,59 | 24,19 | 24,49 | 1,18% | 23.672,00 |
| 23.01.2026 | 24,45 | 24,45 | 24,02 | 24,20 | -0,99% | 64.058,00 |
| 22.01.2026 | 24,52 | 24,82 | 24,31 | 24,44 | 0,14% | 20.483,00 |
| 21.01.2026 | 24,24 | 24,55 | 23,78 | 24,41 | 1,24% | 19.066,00 |
| 20.01.2026 | 24,56 | 24,69 | 24,06 | 24,11 | -2,39% | 9.134,00 |
| 19.01.2026 | 24,56 | 24,71 | 24,39 | 24,70 | -1,25% | 26.478,00 |
| 16.01.2026 | 24,92 | 25,06 | 24,87 | 25,01 | 0,45% | 20.635,00 |
| 15.01.2026 | 25,03 | 25,20 | 24,80 | 24,90 | -0,51% | 35.838,00 |
| 14.01.2026 | 24,94 | 25,12 | 24,83 | 25,03 | 0,48% | 17.536,00 |
| 13.01.2026 | 24,63 | 25,03 | 24,57 | 24,91 | 1,18% | 19.984,00 |
| 12.01.2026 | 24,37 | 24,68 | 24,05 | 24,62 | 1,06% | 25.726,00 |
| 09.01.2026 | 24,23 | 24,44 | 24,09 | 24,36 | 0,57% | 10.128,00 |
| 08.01.2026 | 23,83 | 24,36 | 23,83 | 24,22 | 1,20% | 15.778,00 |
| 07.01.2026 | 24,56 | 24,71 | 23,85 | 23,94 | -2,41% | 41.589,00 |
| 06.01.2026 | 24,76 | 25,16 | 24,53 | 24,53 | -0,90% | 20.946,00 |
| 05.01.2026 | 24,59 | 24,83 | 24,33 | 24,75 | 0,86% | 43.410,00 |
| 02.01.2026 | 23,90 | 24,56 | 23,89 | 24,54 | 1,86% | 9.190,00 |
| 30.12.2025 | 23,79 | 24,11 | 23,75 | 24,09 | 1,40% | 1.994,00 |
| 29.12.2025 | 23,99 | 24,08 | 23,75 | 23,76 | -0,55% | 13.599,00 |
| 23.12.2025 | 23,89 | 23,99 | 23,60 | 23,89 | 0,04% | 39.708,00 |
| 22.12.2025 | 23,88 | 24,01 | 23,81 | 23,88 | 0,17% | 6.840,00 |
| 19.12.2025 | 23,64 | 24,02 | 23,64 | 23,84 | 0,70% | 13.216,00 |
| 18.12.2025 | 23,42 | 23,84 | 23,26 | 23,68 | 1,36% | 50.588,00 |
| 17.12.2025 | 23,40 | 23,60 | 23,36 | 23,36 | 0,02% | 10.493,00 |
| 16.12.2025 | 23,19 | 23,52 | 23,19 | 23,35 | 0,32% | 34.504,00 |
| 15.12.2025 | 23,38 | 23,40 | 23,21 | 23,28 | 0,24% | 5.069,00 |
| 12.12.2025 | 23,48 | 23,70 | 23,13 | 23,22 | -1,40% | 16.049,00 |
| 11.12.2025 | 23,03 | 23,63 | 22,87 | 23,55 | 1,79% | 77.692,00 |
| 10.12.2025 | 22,94 | 23,18 | 22,91 | 23,14 | 1,16% | 14.367,00 |
| 09.12.2025 | 22,91 | 23,34 | 22,87 | 22,87 | 0,18% | 27.876,00 |
| 08.12.2025 | 22,59 | 22,98 | 22,52 | 22,83 | 1,02% | 24.604,00 |
| 05.12.2025 | 22,64 | 22,85 | 22,59 | 22,60 | 0,00% | 21.814,00 |