20,265€
0,30%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 18,74 | 18,89 | 18,48 | 18,81 | 0,02% | 1.762,00 |
| 26.05.2025 | 18,85 | 18,94 | 18,68 | 18,81 | 1,47% | 1.639,00 |
| 23.05.2025 | 18,95 | 19,15 | 18,15 | 18,54 | -2,33% | 3.059,00 |
| 22.05.2025 | 18,90 | 19,11 | 18,88 | 18,98 | 0,27% | 1.000,00 |
| 21.05.2025 | 19,13 | 19,27 | 18,90 | 18,93 | -1,24% | 2.125,00 |
| 20.05.2025 | 19,00 | 19,31 | 18,98 | 19,16 | 0,72% | 4.536,00 |
| 19.05.2025 | 18,89 | 19,11 | 18,75 | 19,03 | 0,35% | 9.704,00 |
| 16.05.2025 | 18,80 | 18,99 | 18,71 | 18,96 | 0,69% | 412,00 |
| 15.05.2025 | 18,80 | 18,92 | 18,49 | 18,83 | -0,05% | 2.853,00 |
| 14.05.2025 | 18,60 | 18,89 | 18,53 | 18,84 | 1,31% | 813,00 |
| 13.05.2025 | 18,71 | 18,73 | 18,51 | 18,60 | -0,48% | 1.375,00 |
| 12.05.2025 | 18,34 | 18,76 | 18,32 | 18,69 | 2,76% | 320,00 |
| 09.05.2025 | 18,04 | 18,25 | 17,96 | 18,19 | 1,05% | 3.316,00 |
| 08.05.2025 | 17,93 | 18,20 | 17,77 | 18,00 | 1,45% | 1.318,00 |
| 07.05.2025 | 17,84 | 17,90 | 17,66 | 17,74 | -0,29% | 1.067,00 |
| 06.05.2025 | 18,12 | 18,27 | 17,48 | 17,79 | -1,91% | 1.298,00 |
| 05.05.2025 | 18,24 | 18,26 | 17,70 | 18,14 | -0,60% | 18.030,00 |
| 02.05.2025 | 17,22 | 18,36 | 17,14 | 18,25 | 6,66% | 5.536,00 |
| 30.04.2025 | 17,01 | 17,13 | 16,83 | 17,11 | -0,90% | 4.301,00 |
| 29.04.2025 | 17,04 | 17,41 | 17,04 | 17,26 | 1,42% | 1.190,00 |
| 28.04.2025 | 16,97 | 17,14 | 16,75 | 17,02 | 0,56% | 1.212,00 |
| 25.04.2025 | 16,81 | 16,93 | 16,68 | 16,93 | 1,27% | 1.144,00 |
| 24.04.2025 | 16,88 | 17,03 | 16,53 | 16,71 | -4,16% | 7.112,00 |
| 23.04.2025 | 17,07 | 17,58 | 16,37 | 17,44 | 3,89% | 476,00 |
| 22.04.2025 | 16,46 | 16,84 | 16,38 | 16,79 | 1,84% | 4.228,00 |
| 17.04.2025 | 16,55 | 16,66 | 16,36 | 16,48 | 0,62% | 1.614,00 |
| 16.04.2025 | 16,32 | 16,56 | 16,31 | 16,38 | -0,93% | 4.802,00 |
| 15.04.2025 | 16,18 | 16,63 | 16,15 | 16,53 | 2,31% | 2.084,00 |
| 14.04.2025 | 16,29 | 16,42 | 16,04 | 16,16 | 0,44% | 6.120,00 |
| 11.04.2025 | 15,76 | 16,16 | 15,49 | 16,09 | 2,79% | 100,00 |
| 10.04.2025 | 16,91 | 17,13 | 15,35 | 15,65 | -5,71% | 2.762,00 |
| 09.04.2025 | 15,02 | 16,65 | 14,96 | 16,60 | 9,56% | 5.684,00 |
| 08.04.2025 | 16,04 | 16,20 | 15,02 | 15,15 | -2,31% | 12.264,00 |
| 07.04.2025 | 15,01 | 15,99 | 14,31 | 15,51 | -2,24% | 42.517,00 |
| 04.04.2025 | 17,16 | 17,19 | 15,62 | 15,87 | -7,91% | 16.551,00 |
| 03.04.2025 | 17,87 | 17,92 | 17,10 | 17,23 | -5,49% | 21.897,00 |
| 02.04.2025 | 18,17 | 18,23 | 17,95 | 18,23 | 0,05% | 2.514,00 |
| 01.04.2025 | 18,13 | 18,28 | 17,97 | 18,22 | 0,34% | 5.062,00 |
| 31.03.2025 | 18,16 | 18,20 | 17,77 | 18,16 | -0,84% | 2.670,00 |
| 28.03.2025 | 18,48 | 18,53 | 18,17 | 18,31 | -1,96% | 6.889,00 |
| 27.03.2025 | 18,92 | 18,93 | 18,51 | 18,68 | 0,25% | 3.700,00 |
| 26.03.2025 | 18,85 | 18,94 | 18,59 | 18,63 | -1,16% | 2.500,00 |
| 25.03.2025 | 18,38 | 18,86 | 18,34 | 18,85 | 2,83% | 8.010,00 |
| 24.03.2025 | 18,39 | 18,61 | 18,30 | 18,33 | -0,36% | 1.531,00 |
| 21.03.2025 | 18,42 | 18,44 | 17,96 | 18,40 | -0,55% | 984,00 |
| 20.03.2025 | 18,82 | 18,85 | 18,25 | 18,50 | -1,77% | 12.326,00 |
| 19.03.2025 | 18,74 | 18,88 | 18,59 | 18,83 | 0,58% | 4.804,00 |
| 18.03.2025 | 18,52 | 18,75 | 18,47 | 18,73 | 1,16% | 1.205,00 |
| 17.03.2025 | 18,64 | 18,67 | 18,44 | 18,51 | -0,96% | 4.286,00 |
| 14.03.2025 | 18,34 | 18,69 | 18,11 | 18,69 | 2,57% | 3.360,00 |
| 13.03.2025 | 18,39 | 18,44 | 18,18 | 18,22 | -1,06% | 7.617,00 |
| 12.03.2025 | 18,35 | 18,54 | 18,19 | 18,42 | 1,14% | 1.678,00 |
| 11.03.2025 | 18,47 | 18,53 | 17,92 | 18,21 | -0,54% | 11.659,00 |
| 10.03.2025 | 19,03 | 19,13 | 18,24 | 18,31 | -4,04% | 12.757,00 |
| 07.03.2025 | 18,45 | 19,15 | 18,42 | 19,08 | 3,01% | 14.605,00 |
| 06.03.2025 | 18,06 | 18,82 | 17,97 | 18,52 | 2,73% | 8.514,00 |
| 05.03.2025 | 17,51 | 18,04 | 17,49 | 18,03 | 3,58% | 13,00 |