29,400€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 20.10.2026 | 29,40 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 19.10.2026 | 30,00 | 30,00 | 29,30 | 29,30 | -1,35% | 78,00 |
| 16.10.2026 | 30,00 | 30,30 | 29,70 | 29,70 | 0,00% | 56,00 |
| 15.10.2026 | 29,60 | 29,70 | 29,60 | 29,70 | -1,33% | - |
| 14.10.2026 | 30,10 | 30,30 | 29,70 | 30,10 | 0,00% | 240,00 |
| 13.10.2026 | 30,00 | 30,40 | 29,90 | 30,10 | 0,67% | 1.023,00 |
| 12.10.2026 | 30,00 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 09.10.2026 | 29,80 | 29,90 | 29,40 | 29,70 | -0,67% | - |
| 08.10.2026 | 30,40 | 30,40 | 29,30 | 29,90 | -1,32% | 6.147,00 |
| 07.10.2026 | 31,00 | 31,20 | 29,90 | 30,30 | -2,57% | - |
| 06.10.2026 | 31,20 | 31,70 | 30,90 | 31,10 | 0,00% | 52,00 |
| 05.10.2026 | 31,00 | 31,10 | 30,40 | 31,10 | 0,65% | - |
| 02.10.2026 | 30,60 | 30,90 | 29,80 | 30,90 | 1,31% | - |
| 01.10.2026 | 31,60 | 31,60 | 30,10 | 30,50 | -2,56% | 1.369,00 |
| 30.09.2026 | 32,00 | 32,00 | 31,30 | 31,30 | -1,88% | 84,00 |
| 29.09.2026 | 31,90 | 32,10 | 31,70 | 31,90 | -0,62% | 3.351,00 |
| 28.09.2026 | 31,80 | 32,30 | 31,60 | 32,10 | 0,00% | 15,00 |
| 25.09.2026 | 32,00 | 32,20 | 31,70 | 32,10 | 1,26% | - |
| 24.09.2026 | 31,60 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 23.09.2026 | 31,80 | 32,00 | 31,50 | 31,50 | -1,25% | 560,00 |
| 22.09.2026 | 32,20 | 32,40 | 31,70 | 31,90 | -0,62% | - |
| 21.09.2026 | 31,80 | 32,30 | 31,80 | 32,10 | 1,26% | 5.602,00 |
| 18.09.2026 | 32,20 | 32,20 | 31,50 | 31,70 | -1,25% | 1.324,00 |
| 17.09.2026 | 31,80 | 32,30 | 31,70 | 32,10 | 0,94% | - |
| 16.09.2026 | 31,80 | 32,20 | 31,40 | 31,80 | -0,31% | 35.024,00 |
| 15.09.2026 | 32,00 | 32,00 | 31,30 | 31,90 | -0,62% | 4.140,00 |
| 14.09.2026 | 32,00 | 32,20 | 31,50 | 32,10 | 0,00% | 28,00 |
| 11.09.2026 | 31,60 | 32,10 | 31,40 | 32,10 | 1,90% | - |
| 10.09.2026 | 31,80 | 31,90 | 31,00 | 31,50 | -0,32% | - |
| 09.09.2026 | 31,80 | 32,00 | 31,20 | 31,60 | -1,56% | 5.000,00 |
| 08.09.2026 | 32,20 | 32,30 | 31,80 | 32,10 | -0,31% | 1.794,00 |
| 07.09.2026 | 32,00 | 32,20 | 31,80 | 32,20 | 0,94% | 26,00 |
| 04.09.2026 | 31,80 | 32,30 | 30,90 | 31,90 | 0,00% | - |
| 03.09.2026 | 31,40 | 31,90 | 30,80 | 31,90 | 1,27% | 200,00 |
| 02.09.2026 | 30,60 | 31,50 | 30,60 | 31,50 | 3,28% | - |
| 01.09.2026 | 30,60 | 30,70 | 30,00 | 30,50 | 0,00% | - |
| 31.08.2026 | 30,60 | 30,80 | 30,30 | 30,50 | 0,00% | 208,00 |
| 28.08.2026 | 30,20 | 30,60 | 30,20 | 30,50 | 0,66% | 30,00 |
| 27.08.2026 | 30,40 | 30,60 | 29,90 | 30,30 | -0,98% | 759,00 |
| 26.08.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 0,99% | 3.336,00 |
| 25.08.2026 | 30,20 | 30,40 | 29,90 | 30,30 | 0,66% | 886,00 |
| 24.08.2026 | 29,80 | 30,10 | 29,70 | 30,10 | 0,67% | 5.800,00 |
| 21.08.2026 | 29,60 | 30,00 | 29,60 | 29,90 | 0,67% | 28,00 |
| 20.08.2026 | 29,80 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 19.08.2026 | 30,80 | 30,80 | 29,70 | 29,90 | 23,05% | 8.960,00 |
| 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 |