25,700€
1,58%
Echtzeit-Aktienkurs ING Groep N.V. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur ING Groep N.V. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,00 | 24,40 | 23,80 | 24,30 | 2,10% | 12,00 |
| 04.05.2026 | 24,40 | 24,60 | 23,80 | 23,80 | -3,64% | 75,00 |
| 30.04.2026 | 23,80 | 24,90 | 23,60 | 24,70 | 4,22% | 600,00 |
| 29.04.2026 | 24,00 | 24,10 | 23,70 | 23,70 | -1,66% | 60,00 |
| 28.04.2026 | 23,80 | 24,10 | 23,60 | 24,10 | 0,84% | 860,00 |
| 27.04.2026 | 23,80 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 24.04.2026 | 23,60 | 24,30 | 23,50 | 23,90 | 0,42% | - |
| 23.04.2026 | 24,00 | 24,20 | 23,30 | 23,80 | -0,42% | - |
| 22.04.2026 | 24,20 | 24,60 | 23,90 | 23,90 | -1,65% | 16.500,00 |
| 21.04.2026 | 24,60 | 24,80 | 24,20 | 24,30 | -0,82% | - |
| 20.04.2026 | 24,40 | 24,60 | 24,30 | 24,50 | 0,00% | 5.705,00 |
| 17.04.2026 | 24,00 | 24,70 | 23,90 | 24,50 | -1,61% | 2.437,00 |
| 16.04.2026 | 24,80 | 25,20 | 24,70 | 24,90 | -0,80% | 3.480,00 |
| 15.04.2026 | 24,80 | 25,20 | 24,80 | 25,10 | 0,80% | 1.216,00 |
| 14.04.2026 | 24,80 | 25,10 | 24,50 | 24,90 | -0,40% | 56,00 |
| 13.04.2026 | 24,40 | 25,00 | 24,20 | 25,00 | 2,46% | 416,00 |
| 10.04.2026 | 24,60 | 24,80 | 24,30 | 24,40 | -0,81% | 600,00 |
| 09.04.2026 | 24,20 | 24,70 | 23,90 | 24,60 | 1,65% | - |
| 08.04.2026 | 23,70 | 24,80 | 23,60 | 24,20 | 4,31% | 1.680,00 |
| 07.04.2026 | 23,40 | 23,50 | 22,70 | 23,20 | 0,87% | - |
| 02.04.2026 | 22,90 | 23,40 | 22,40 | 23,00 | -1,29% | - |
| 01.04.2026 | 22,70 | 23,40 | 22,60 | 23,30 | 3,10% | 15.000,00 |
| 31.03.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 4,15% | 10.600,00 |
| 30.03.2026 | 21,40 | 21,90 | 21,40 | 21,70 | 0,93% | 8.322,00 |
| 27.03.2026 | 21,80 | 22,00 | 21,00 | 21,50 | -1,83% | - |
| 26.03.2026 | 22,20 | 22,40 | 21,90 | 21,90 | -2,23% | 4.800,00 |
| 25.03.2026 | 21,60 | 23,00 | 21,60 | 22,40 | 2,28% | - |
| 24.03.2026 | 21,60 | 22,40 | 21,40 | 21,90 | -0,90% | 28.250,00 |
| 23.03.2026 | 21,40 | 22,60 | 20,90 | 22,10 | 1,38% | 8.149,00 |
| 20.03.2026 | 22,20 | 22,70 | 21,60 | 21,80 | -2,68% | 275,00 |
| 19.03.2026 | 22,20 | 22,60 | 21,60 | 22,40 | -0,44% | 12.728,00 |
| 18.03.2026 | 22,60 | 23,10 | 22,30 | 22,50 | -0,88% | 3.590,00 |
| 17.03.2026 | 22,60 | 22,90 | 21,80 | 22,70 | 0,89% | - |
| 16.03.2026 | 22,40 | 22,70 | 22,10 | 22,50 | 0,00% | 608,00 |
| 13.03.2026 | 22,90 | 22,90 | 22,30 | 22,50 | -0,88% | 2.680,00 |
| 12.03.2026 | 23,40 | 23,70 | 22,50 | 22,70 | -3,81% | 6.460,00 |
| 11.03.2026 | 23,40 | 24,30 | 22,60 | 23,60 | 1,29% | - |
| 10.03.2026 | 23,00 | 24,10 | 23,00 | 23,30 | 1,30% | 12.970,00 |
| 09.03.2026 | 22,70 | 23,10 | 21,70 | 23,00 | 1,32% | - |
| 06.03.2026 | 23,00 | 23,20 | 22,30 | 22,70 | -1,73% | 56,00 |
| 05.03.2026 | 23,20 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 04.03.2026 | 23,00 | 23,50 | 22,60 | 23,30 | 0,87% | 1.500,00 |
| 03.03.2026 | 24,00 | 24,00 | 22,40 | 23,10 | -3,35% | 11.132,00 |
| 02.03.2026 | 23,60 | 24,10 | 23,40 | 23,90 | -1,65% | 4.289,00 |
| 27.02.2026 | 25,00 | 25,00 | 24,30 | 24,30 | -3,19% | 15,00 |
| 26.02.2026 | 25,00 | 25,20 | 24,80 | 25,10 | 0,00% | 3.000,00 |
| 25.02.2026 | 25,00 | 25,10 | 24,70 | 25,10 | 1,62% | 12.000,00 |
| 24.02.2026 | 25,20 | 25,20 | 24,30 | 24,70 | -0,80% | 180,00 |
| 23.02.2026 | 25,40 | 25,50 | 24,70 | 24,90 | -1,58% | 202,00 |
| 20.02.2026 | 24,60 | 25,30 | 24,60 | 25,30 | 2,85% | - |
| 19.02.2026 | 24,60 | 24,80 | 24,50 | 24,60 | -1,20% | - |
| 18.02.2026 | 24,80 | 25,00 | 24,60 | 24,90 | 1,63% | - |
| 17.02.2026 | 24,20 | 24,50 | 24,10 | 24,50 | 0,41% | 16.440,00 |
| 16.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 2,09% | 144,00 |
| 13.02.2026 | 24,60 | 24,60 | 23,50 | 23,90 | -1,24% | 1.080,00 |
| 12.02.2026 | 25,40 | 25,60 | 24,20 | 24,20 | -4,72% | 1.489,00 |
| 11.02.2026 | 26,00 | 26,00 | 25,30 | 25,40 | -2,31% | - |
| 10.02.2026 | 25,80 | 26,10 | 25,60 | 26,00 | 0,78% | 4.268,00 |
| 09.02.2026 | 25,40 | 25,90 | 25,20 | 25,80 | 1,18% | 1.230,00 |
| 06.02.2026 | 25,30 | 25,50 | 25,10 | 25,50 | 2,00% | 1.011,00 |
| 05.02.2026 | 26,20 | 26,50 | 24,60 | 25,00 | -3,85% | - |
| 04.02.2026 | 26,00 | 26,40 | 25,90 | 26,00 | -0,76% | 234,00 |
| 03.02.2026 | 25,60 | 26,30 | 25,60 | 26,20 | 1,55% | 120,00 |
| 02.02.2026 | 24,60 | 25,90 | 24,60 | 25,80 | 3,61% | 5.454,00 |
| 30.01.2026 | 25,10 | 25,10 | 24,60 | 24,90 | 0,40% | 1.200,00 |
| 29.01.2026 | 25,20 | 25,30 | 24,30 | 24,80 | -0,80% | - |
| 28.01.2026 | 24,80 | 25,00 | 24,60 | 25,00 | 0,40% | 17,00 |
| 27.01.2026 | 24,60 | 25,10 | 24,60 | 24,90 | 1,63% | - |
| 26.01.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 0,82% | 510,00 |
| 23.01.2026 | 24,40 | 24,60 | 23,90 | 24,30 | -0,82% | 8,00 |
| 22.01.2026 | 24,60 | 24,60 | 24,00 | 24,50 | 0,00% | 15,00 |
| 21.01.2026 | 24,00 | 24,50 | 23,70 | 24,50 | 1,66% | - |
| 20.01.2026 | 24,60 | 24,80 | 24,10 | 24,10 | -2,82% | 780,00 |
| 19.01.2026 | 24,80 | 24,90 | 24,40 | 24,80 | -1,20% | 580,00 |
| 16.01.2026 | 24,80 | 25,10 | 24,80 | 25,10 | 0,40% | 6.540,00 |
| 15.01.2026 | 25,00 | 25,20 | 24,70 | 25,00 | -0,40% | - |
| 14.01.2026 | 25,20 | 25,20 | 24,70 | 25,10 | 2,03% | - |
| 13.01.2026 | 24,80 | 25,10 | 24,60 | 24,60 | -0,40% | - |
| 12.01.2026 | 24,20 | 24,70 | 24,00 | 24,70 | 1,65% | - |
| 09.01.2026 | 24,00 | 24,50 | 24,00 | 24,30 | 0,00% | 315,00 |
| 08.01.2026 | 24,00 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 07.01.2026 | 24,40 | 24,60 | 23,90 | 23,90 | -2,85% | 388,00 |
| 06.01.2026 | 24,90 | 25,30 | 24,30 | 24,60 | -0,40% | 14.291,00 |
| 05.01.2026 | 24,60 | 24,80 | 24,30 | 24,70 | 0,82% | - |
| 02.01.2026 | 24,00 | 24,50 | 23,80 | 24,50 | 1,66% | - |
| 30.12.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 1,69% | 2.178,00 |
| 29.12.2025 | 24,20 | 24,20 | 23,70 | 23,70 | -0,84% | - |
| 23.12.2025 | 23,80 | 24,00 | 23,60 | 23,90 | 0,00% | - |
| 22.12.2025 | 24,00 | 24,00 | 23,70 | 23,90 | 0,00% | 294,00 |
| 19.12.2025 | 23,60 | 24,00 | 23,60 | 23,90 | 1,27% | - |
| 18.12.2025 | 23,20 | 23,70 | 23,20 | 23,60 | 0,85% | 130,00 |
| 17.12.2025 | 23,40 | 23,60 | 23,30 | 23,40 | 0,43% | - |
| 16.12.2025 | 23,40 | 23,60 | 23,20 | 23,30 | 0,00% | - |
| 15.12.2025 | 23,60 | 23,60 | 23,10 | 23,30 | 0,00% | 42,00 |
| 12.12.2025 | 23,40 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 11.12.2025 | 23,00 | 23,70 | 23,00 | 23,50 | 1,73% | 1.600,00 |
| 10.12.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 0,87% | - |
| 09.12.2025 | 23,00 | 23,40 | 22,80 | 22,90 | 0,00% | 23,00 |
| 08.12.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 0,88% | 383,00 |
| 05.12.2025 | 22,80 | 22,90 | 22,50 | 22,70 | 0,44% | 8.000,00 |