24,328€
0,24%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 25,48 | 25,63 | 24,25 | 24,27 | -4,67% | 14.548,00 |
| 11.02.2026 | 25,96 | 26,24 | 25,24 | 25,46 | -1,94% | 6.755,00 |
| 10.02.2026 | 25,84 | 26,17 | 25,62 | 25,97 | 0,66% | 9.405,00 |
| 09.02.2026 | 25,51 | 25,93 | 25,26 | 25,80 | 1,20% | 22.045,00 |
| 06.02.2026 | 25,17 | 25,50 | 25,13 | 25,49 | 1,49% | 7.441,00 |
| 05.02.2026 | 26,04 | 26,15 | 24,99 | 25,12 | -3,28% | 12.195,00 |
| 04.02.2026 | 26,17 | 26,45 | 25,79 | 25,97 | -0,60% | 9.684,00 |
| 03.02.2026 | 25,59 | 26,25 | 25,56 | 26,13 | 1,44% | 17.118,00 |
| 02.02.2026 | 24,57 | 25,82 | 24,47 | 25,76 | 3,56% | 25.420,00 |
| 30.01.2026 | 24,77 | 25,10 | 24,62 | 24,87 | -0,33% | 14.046,00 |
| 29.01.2026 | 24,93 | 25,18 | 24,42 | 24,95 | 0,16% | 23.694,00 |
| 28.01.2026 | 24,99 | 25,03 | 24,64 | 24,91 | 0,10% | 8.749,00 |
| 27.01.2026 | 24,64 | 24,98 | 24,48 | 24,89 | 1,42% | 10.382,00 |
| 26.01.2026 | 24,27 | 24,63 | 24,21 | 24,54 | 1,30% | 10.673,00 |
| 23.01.2026 | 24,47 | 24,47 | 24,02 | 24,23 | -1,04% | 24.247,00 |
| 22.01.2026 | 24,55 | 24,83 | 24,31 | 24,48 | 0,16% | 44.398,00 |
| 21.01.2026 | 24,25 | 24,50 | 23,78 | 24,44 | 1,21% | 11.050,00 |
| 20.01.2026 | 24,63 | 24,69 | 24,08 | 24,15 | -2,25% | 16.600,00 |
| 19.01.2026 | 24,57 | 24,71 | 24,40 | 24,70 | -1,40% | 8.844,00 |
| 16.01.2026 | 24,98 | 25,07 | 24,87 | 25,06 | 0,40% | 4.780,00 |
| 15.01.2026 | 24,99 | 25,21 | 24,80 | 24,96 | -0,34% | 57.738,00 |
| 14.01.2026 | 24,98 | 25,12 | 24,83 | 25,04 | 0,30% | 9.022,00 |
| 13.01.2026 | 24,61 | 25,00 | 24,55 | 24,97 | 1,34% | 15.268,00 |
| 12.01.2026 | 24,35 | 24,64 | 24,05 | 24,64 | 0,98% | 22.509,00 |
| 09.01.2026 | 24,27 | 24,43 | 24,09 | 24,40 | 0,60% | 22.712,00 |
| 08.01.2026 | 23,89 | 24,44 | 23,85 | 24,25 | 1,40% | 18.747,00 |
| 07.01.2026 | 24,55 | 24,58 | 23,90 | 23,92 | -2,63% | 12.440,00 |
| 06.01.2026 | 24,81 | 25,16 | 24,52 | 24,56 | -0,79% | 25.686,00 |
| 05.01.2026 | 24,62 | 24,83 | 24,34 | 24,76 | 0,98% | 12.107,00 |
| 02.01.2026 | 24,03 | 24,57 | 23,91 | 24,52 | 1,72% | 3.905,00 |
| 30.12.2025 | 23,79 | 24,12 | 23,77 | 24,10 | 1,26% | 2.200,00 |
| 29.12.2025 | 24,03 | 24,07 | 23,77 | 23,80 | -0,36% | 22.522,00 |
| 23.12.2025 | 23,89 | 23,99 | 23,60 | 23,89 | 0,00% | 12.975,00 |
| 22.12.2025 | 23,94 | 24,03 | 23,82 | 23,89 | -0,21% | 42.600,00 |
| 19.12.2025 | 23,68 | 24,02 | 23,67 | 23,94 | 1,09% | 17.767,00 |
| 18.12.2025 | 23,46 | 23,83 | 23,26 | 23,68 | 1,23% | 17.049,00 |
| 17.12.2025 | 23,40 | 23,60 | 23,38 | 23,39 | 0,04% | 330,00 |
| 16.12.2025 | 23,26 | 23,52 | 23,22 | 23,38 | 0,17% | 3.910,00 |
| 15.12.2025 | 23,43 | 23,44 | 23,22 | 23,34 | 0,28% | 37.080,00 |
| 12.12.2025 | 23,49 | 23,70 | 23,15 | 23,28 | -1,25% | 47.953,00 |
| 11.12.2025 | 23,03 | 23,63 | 22,87 | 23,57 | 1,71% | 8.288,00 |
| 10.12.2025 | 22,95 | 23,21 | 22,91 | 23,17 | 1,15% | 12.800,00 |
| 09.12.2025 | 22,92 | 23,34 | 22,89 | 22,91 | 0,24% | 6.951,00 |
| 08.12.2025 | 22,59 | 22,98 | 22,52 | 22,86 | 1,06% | 2.720,00 |
| 05.12.2025 | 22,61 | 22,85 | 22,59 | 22,62 | 0,47% | 2.682,00 |
| 04.12.2025 | 22,65 | 22,75 | 22,38 | 22,51 | -0,31% | 10.205,00 |
| 03.12.2025 | 22,93 | 22,95 | 22,45 | 22,58 | -1,27% | 7.000,00 |
| 02.12.2025 | 22,46 | 22,93 | 22,46 | 22,87 | 1,76% | 5.810,00 |
| 01.12.2025 | 22,30 | 22,59 | 22,24 | 22,48 | 0,58% | 22.052,00 |
| 28.11.2025 | 22,48 | 22,53 | 22,28 | 22,35 | -0,45% | 9.134,00 |
| 27.11.2025 | 22,31 | 22,52 | 22,26 | 22,45 | 0,40% | - |
| 26.11.2025 | 22,20 | 22,44 | 22,09 | 22,36 | 1,09% | 58,00 |
| 25.11.2025 | 21,69 | 22,14 | 21,62 | 22,12 | 1,87% | 21.150,00 |
| 24.11.2025 | 21,65 | 21,95 | 21,52 | 21,71 | 0,86% | 14.929,00 |
| 21.11.2025 | 21,30 | 21,68 | 21,21 | 21,53 | 1,46% | - |
| 20.11.2025 | 21,63 | 21,88 | 21,21 | 21,22 | -1,35% | 14.915,00 |
| 19.11.2025 | 21,35 | 21,62 | 21,11 | 21,51 | 0,44% | 7.548,00 |
| 18.11.2025 | 21,67 | 21,75 | 21,23 | 21,41 | -1,74% | 27.600,00 |
| 17.11.2025 | 22,28 | 22,47 | 21,74 | 21,79 | -2,27% | 13.794,00 |
| 14.11.2025 | 22,66 | 22,66 | 22,16 | 22,30 | -1,35% | 4.678,00 |
| 13.11.2025 | 22,93 | 22,99 | 22,55 | 22,60 | -1,35% | 48.157,00 |
| 12.11.2025 | 22,55 | 23,03 | 22,55 | 22,91 | 1,06% | 20.190,00 |
| 11.11.2025 | 22,57 | 22,76 | 22,52 | 22,67 | -0,46% | 15.887,00 |
| 10.11.2025 | 22,30 | 22,80 | 22,18 | 22,78 | 2,61% | 4.571,00 |
| 07.11.2025 | 22,23 | 22,40 | 21,94 | 22,20 | -0,13% | 1.018,00 |
| 06.11.2025 | 22,14 | 22,28 | 21,97 | 22,23 | 0,36% | 6.890,00 |
| 05.11.2025 | 21,92 | 22,18 | 21,86 | 22,15 | 0,73% | 6.111,00 |
| 04.11.2025 | 21,77 | 22,07 | 21,62 | 21,99 | 0,02% | 11.262,00 |
| 03.11.2025 | 21,73 | 22,18 | 21,59 | 21,98 | 1,43% | 49.182,00 |
| 31.10.2025 | 21,96 | 22,30 | 21,56 | 21,67 | -1,21% | 10.165,00 |
| 30.10.2025 | 21,08 | 22,22 | 21,07 | 21,94 | 5,84% | 92.418,00 |
| 29.10.2025 | 20,87 | 21,00 | 20,73 | 20,73 | -0,58% | 65.015,00 |
| 28.10.2025 | 20,73 | 20,94 | 20,62 | 20,85 | 0,19% | 29.800,00 |
| 27.10.2025 | 20,74 | 20,87 | 20,64 | 20,81 | 0,68% | 3.332,00 |
| 24.10.2025 | 20,63 | 20,75 | 20,45 | 20,67 | 0,51% | 118,00 |
| 23.10.2025 | 20,53 | 20,68 | 20,45 | 20,56 | 0,22% | 328,00 |
| 22.10.2025 | 20,43 | 20,62 | 20,41 | 20,52 | 0,22% | 16.507,00 |
| 21.10.2025 | 20,56 | 20,67 | 20,36 | 20,47 | -0,49% | 1.419,00 |
| 20.10.2025 | 20,63 | 20,81 | 20,48 | 20,57 | -0,29% | 7.428,00 |
| 17.10.2025 | 20,75 | 20,78 | 20,23 | 20,63 | -1,55% | 51.834,00 |
| 16.10.2025 | 20,93 | 21,35 | 20,79 | 20,96 | 0,24% | 17.392,00 |
| 15.10.2025 | 21,31 | 21,33 | 20,83 | 20,91 | -1,39% | 19.114,00 |
| 14.10.2025 | 20,99 | 21,27 | 20,78 | 21,20 | 0,71% | 9.005,00 |
| 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 |