20,955€
-0,45%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,99 | 21,00 | 20,78 | 20,90 | -0,74% | 570,00 |
| 13.10.2025 | 20,95 | 21,37 | 20,83 | 21,05 | 1,23% | 15.270,00 |
| 10.10.2025 | 20,84 | 21,21 | 20,76 | 20,80 | -0,22% | 13.210,00 |
| 09.10.2025 | 21,08 | 21,21 | 20,80 | 20,84 | -0,81% | 1.489,00 |
| 08.10.2025 | 21,11 | 21,44 | 20,87 | 21,01 | -0,54% | 23.230,00 |
| 07.10.2025 | 21,71 | 21,91 | 20,75 | 21,13 | -2,69% | 27.214,00 |
| 06.10.2025 | 22,01 | 22,04 | 21,43 | 21,71 | -1,56% | 9.301,00 |
| 03.10.2025 | 22,05 | 22,23 | 21,73 | 22,06 | 0,05% | - |
| 02.10.2025 | 22,40 | 22,40 | 21,95 | 22,05 | -1,17% | 14.148,00 |
| 01.10.2025 | 22,04 | 22,39 | 21,82 | 22,31 | 0,47% | 14.319,00 |
| 30.09.2025 | 22,20 | 22,24 | 21,80 | 22,20 | -0,11% | 19.789,00 |
| 29.09.2025 | 22,19 | 22,31 | 22,06 | 22,23 | 0,11% | 14.911,00 |
| 26.09.2025 | 21,96 | 22,30 | 21,95 | 22,20 | 0,89% | 22.875,00 |
| 25.09.2025 | 21,97 | 22,11 | 21,78 | 22,01 | 0,32% | 24.464,00 |
| 24.09.2025 | 21,90 | 22,10 | 21,72 | 21,94 | 0,34% | 11.005,00 |
| 23.09.2025 | 21,55 | 22,01 | 21,47 | 21,86 | 1,39% | 12.788,00 |
| 22.09.2025 | 21,73 | 21,75 | 21,36 | 21,56 | -0,58% | 67.520,00 |
| 19.09.2025 | 21,46 | 21,71 | 21,44 | 21,69 | 1,10% | 22.032,00 |
| 18.09.2025 | 21,55 | 21,66 | 21,24 | 21,45 | -0,16% | 17.225,00 |
| 17.09.2025 | 21,44 | 21,62 | 21,32 | 21,49 | 0,33% | 2.546,00 |
| 16.09.2025 | 21,96 | 21,98 | 21,37 | 21,42 | -2,37% | 24.269,00 |
| 15.09.2025 | 21,68 | 21,99 | 21,50 | 21,94 | 1,36% | 5.717,00 |
| 12.09.2025 | 21,30 | 21,69 | 21,25 | 21,64 | 1,45% | 9.465,00 |
| 11.09.2025 | 21,14 | 21,38 | 21,13 | 21,33 | 0,49% | 1.148,00 |
| 10.09.2025 | 20,88 | 21,26 | 20,84 | 21,23 | 2,81% | 2.277,00 |
| 09.09.2025 | 20,89 | 21,30 | 20,26 | 20,65 | -1,55% | 2.766,00 |
| 08.09.2025 | 20,63 | 20,97 | 20,56 | 20,97 | 2,07% | 3.675,00 |
| 05.09.2025 | 20,94 | 21,01 | 20,45 | 20,55 | -1,56% | 3.000,00 |
| 04.09.2025 | 20,64 | 21,00 | 20,56 | 20,87 | 1,29% | 1.738,00 |
| 03.09.2025 | 20,54 | 20,67 | 20,36 | 20,61 | 0,88% | 2.442,00 |
| 02.09.2025 | 20,74 | 20,89 | 20,24 | 20,43 | -0,44% | 2.754,00 |
| 01.09.2025 | 20,46 | 20,61 | 20,21 | 20,52 | 0,86% | 1.150,00 |
| 29.08.2025 | 20,52 | 20,58 | 20,21 | 20,34 | -0,78% | 3.258,00 |
| 28.08.2025 | 20,72 | 20,84 | 19,97 | 20,50 | -0,70% | 2.449,00 |
| 27.08.2025 | 20,94 | 20,97 | 20,56 | 20,65 | -1,34% | 5.302,00 |
| 26.08.2025 | 21,02 | 21,03 | 20,66 | 20,93 | -0,90% | 4.408,00 |
| 25.08.2025 | 21,33 | 21,35 | 21,09 | 21,12 | -1,05% | 250,00 |
| 22.08.2025 | 21,38 | 21,49 | 21,28 | 21,34 | -0,47% | 1.797,00 |
| 21.08.2025 | 21,24 | 21,46 | 21,20 | 21,44 | 0,53% | 33.607,00 |
| 20.08.2025 | 21,22 | 21,35 | 21,16 | 21,33 | 0,34% | 4.460,00 |
| 19.08.2025 | 21,17 | 21,44 | 21,16 | 21,25 | 0,44% | 37.210,00 |
| 18.08.2025 | 21,23 | 21,28 | 20,93 | 21,16 | -0,62% | 4.004,00 |
| 15.08.2025 | 21,36 | 21,52 | 21,15 | 21,29 | -0,26% | 341,00 |
| 14.08.2025 | 21,10 | 21,36 | 21,08 | 21,35 | 0,85% | 2.074,00 |
| 13.08.2025 | 20,98 | 21,20 | 20,87 | 21,17 | 1,03% | 5.621,00 |
| 12.08.2025 | 20,78 | 20,98 | 20,75 | 20,95 | 0,96% | 5.305,00 |
| 11.08.2025 | 20,57 | 20,84 | 20,35 | 20,75 | 1,05% | 2.407,00 |
| 08.08.2025 | 20,22 | 20,57 | 20,18 | 20,54 | 1,76% | 17.817,00 |
| 07.08.2025 | 19,92 | 20,26 | 19,87 | 20,18 | 1,73% | 905,00 |
| 06.08.2025 | 19,72 | 19,91 | 19,63 | 19,84 | 0,76% | 4.408,00 |
| 05.08.2025 | 19,71 | 19,75 | 19,32 | 19,69 | 0,44% | 3.457,00 |
| 04.08.2025 | 19,54 | 20,37 | 19,32 | 19,60 | -0,57% | 1.185,00 |
| 01.08.2025 | 20,37 | 20,46 | 19,57 | 19,71 | -3,68% | 2.575,00 |
| 31.07.2025 | 20,50 | 20,69 | 20,20 | 20,47 | 0,09% | 4.941,00 |
| 30.07.2025 | 20,44 | 20,67 | 20,34 | 20,45 | 0,12% | 2.861,00 |
| 29.07.2025 | 20,15 | 20,58 | 20,14 | 20,43 | 1,52% | 408,00 |
| 28.07.2025 | 20,55 | 20,62 | 20,08 | 20,12 | -0,94% | 3.874,00 |
| 25.07.2025 | 20,20 | 20,32 | 20,06 | 20,31 | 0,52% | 2.329,00 |
| 24.07.2025 | 20,18 | 20,37 | 19,93 | 20,21 | 0,20% | 12.940,00 |
| 23.07.2025 | 19,74 | 20,21 | 19,69 | 20,17 | 2,88% | 7.755,00 |
| 22.07.2025 | 19,60 | 19,68 | 19,46 | 19,60 | -0,07% | 4.518,00 |
| 21.07.2025 | 19,60 | 19,70 | 19,50 | 19,61 | -0,07% | 4.178,00 |
| 18.07.2025 | 19,65 | 19,69 | 19,54 | 19,63 | 0,09% | 2.350,00 |
| 17.07.2025 | 19,51 | 19,67 | 19,36 | 19,61 | 0,67% | 450,00 |
| 16.07.2025 | 19,31 | 19,53 | 19,24 | 19,48 | 0,34% | 2.750,00 |
| 15.07.2025 | 19,57 | 19,74 | 19,31 | 19,41 | 0,08% | 3.285,00 |
| 14.07.2025 | 19,21 | 19,41 | 19,19 | 19,40 | -0,44% | 1.947,00 |
| 11.07.2025 | 19,63 | 19,67 | 19,39 | 19,48 | -1,13% | 4.324,00 |
| 10.07.2025 | 19,74 | 19,87 | 19,65 | 19,71 | -0,37% | 3.894,00 |
| 09.07.2025 | 19,31 | 19,83 | 19,30 | 19,78 | 2,28% | 1.412,00 |
| 08.07.2025 | 19,13 | 19,50 | 19,12 | 19,34 | 1,26% | 500,00 |
| 07.07.2025 | 19,08 | 19,25 | 18,94 | 19,10 | 0,35% | 1.052,00 |
| 04.07.2025 | 19,09 | 19,14 | 18,82 | 19,03 | -0,66% | 4.252,00 |
| 03.07.2025 | 18,98 | 19,24 | 18,86 | 19,16 | 0,83% | 3.511,00 |
| 02.07.2025 | 18,70 | 19,00 | 18,56 | 19,00 | 1,81% | 2.325,00 |
| 01.07.2025 | 18,59 | 18,73 | 18,45 | 18,66 | 0,52% | 160,00 |
| 30.06.2025 | 18,80 | 18,90 | 18,35 | 18,56 | -1,10% | 4.600,00 |
| 27.06.2025 | 18,42 | 18,83 | 18,41 | 18,77 | 2,13% | - |
| 26.06.2025 | 18,30 | 18,44 | 18,26 | 18,38 | 0,47% | 2.563,00 |
| 25.06.2025 | 18,43 | 18,48 | 18,17 | 18,29 | -0,56% | 168,00 |
| 24.06.2025 | 18,08 | 18,43 | 18,08 | 18,40 | 2,73% | 2.350,00 |
| 23.06.2025 | 17,77 | 17,92 | 17,64 | 17,91 | 0,49% | 314,00 |
| 20.06.2025 | 17,73 | 18,00 | 17,52 | 17,82 | 0,88% | 2.260,00 |
| 19.06.2025 | 17,98 | 18,03 | 17,51 | 17,67 | -2,42% | 5.819,00 |
| 18.06.2025 | 17,86 | 18,28 | 17,85 | 18,10 | 1,50% | 314,00 |
| 17.06.2025 | 18,11 | 18,12 | 17,81 | 17,84 | -1,51% | 330,00 |
| 16.06.2025 | 17,95 | 18,26 | 17,94 | 18,11 | 0,84% | 1.700,00 |
| 13.06.2025 | 18,12 | 18,28 | 17,83 | 17,96 | -1,82% | 8.059,00 |
| 12.06.2025 | 18,17 | 18,35 | 18,06 | 18,29 | 0,29% | 6.319,00 |
| 11.06.2025 | 18,48 | 18,58 | 18,22 | 18,24 | -1,29% | 4.288,00 |
| 10.06.2025 | 18,63 | 18,72 | 18,42 | 18,48 | -0,60% | 1.288,00 |
| 09.06.2025 | 18,54 | 18,66 | 18,47 | 18,59 | -0,05% | 2.660,00 |
| 06.06.2025 | 18,56 | 18,63 | 18,41 | 18,60 | 0,41% | 3.250,00 |
| 05.06.2025 | 18,49 | 18,53 | 18,20 | 18,52 | 0,18% | 6.678,00 |
| 04.06.2025 | 18,54 | 18,74 | 18,42 | 18,49 | -0,08% | 13.991,00 |
| 03.06.2025 | 18,67 | 18,95 | 18,30 | 18,50 | -1,15% | 325,00 |
| 02.06.2025 | 18,55 | 18,75 | 18,52 | 18,72 | 0,00% | 18.015,00 |
| 30.05.2025 | 18,66 | 18,79 | 18,59 | 18,72 | 0,35% | 936,00 |
| 29.05.2025 | 18,75 | 18,80 | 18,40 | 18,65 | 0,27% | 930,00 |
| 28.05.2025 | 18,77 | 18,87 | 18,35 | 18,60 | -1,11% | 833,00 |