30,495€
0,22%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 31,47 | 31,49 | 30,22 | 30,43 | -3,11% | 45.210,00 |
| 30.09.2026 | 31,86 | 31,95 | 31,31 | 31,41 | -1,28% | 21.844,00 |
| 29.09.2026 | 32,05 | 32,18 | 31,64 | 31,81 | -0,84% | 4.730,00 |
| 28.09.2026 | 31,94 | 32,26 | 31,60 | 32,08 | 0,09% | 9.057,00 |
| 25.09.2026 | 31,80 | 32,19 | 31,76 | 32,05 | 0,92% | 20.213,00 |
| 24.09.2026 | 31,59 | 31,86 | 31,13 | 31,76 | 0,60% | 10.391,00 |
| 23.09.2026 | 31,89 | 31,99 | 31,53 | 31,57 | -1,01% | 5.659,00 |
| 22.09.2026 | 32,24 | 32,39 | 31,70 | 31,89 | -0,89% | 11.556,00 |
| 21.09.2026 | 31,97 | 32,32 | 31,85 | 32,18 | 1,37% | 13.779,00 |
| 18.09.2026 | 32,20 | 32,43 | 31,57 | 31,75 | -1,26% | 6.845,00 |
| 17.09.2026 | 31,92 | 32,33 | 31,82 | 32,15 | 1,39% | 17.718,00 |
| 16.09.2026 | 31,82 | 32,22 | 31,47 | 31,71 | -0,46% | 3.161,00 |
| 15.09.2026 | 31,92 | 32,01 | 31,33 | 31,86 | -0,52% | 5.330,00 |
| 14.09.2026 | 31,93 | 32,17 | 31,62 | 32,03 | -0,22% | 17.493,00 |
| 11.09.2026 | 31,53 | 32,20 | 31,44 | 32,10 | 1,96% | 27.054,00 |
| 10.09.2026 | 31,55 | 31,94 | 31,33 | 31,48 | -0,14% | 3.198,00 |
| 09.09.2026 | 32,09 | 32,10 | 31,27 | 31,52 | -1,55% | 3.942,00 |
| 08.09.2026 | 31,96 | 32,30 | 31,69 | 32,02 | 0,04% | 7.256,00 |
| 07.09.2026 | 31,90 | 32,16 | 31,07 | 32,01 | 0,12% | 86.674,00 |
| 04.09.2026 | 31,84 | 32,06 | 31,46 | 31,97 | 0,39% | 23.688,00 |
| 03.09.2026 | 31,44 | 31,95 | 31,16 | 31,85 | 1,47% | 28.307,00 |
| 02.09.2026 | 30,76 | 31,41 | 30,64 | 31,38 | 2,99% | 25.402,00 |
| 01.09.2026 | 30,55 | 30,74 | 30,06 | 30,47 | 0,05% | 7.832,00 |
| 31.08.2026 | 30,32 | 30,70 | 30,30 | 30,46 | 0,28% | 16.430,00 |
| 28.08.2026 | 30,25 | 30,52 | 30,21 | 30,37 | 0,46% | 6.001,00 |
| 27.08.2026 | 30,62 | 30,67 | 30,01 | 30,23 | -1,12% | 8.925,00 |
| 26.08.2026 | 30,27 | 30,69 | 30,23 | 30,58 | 1,17% | 8.603,00 |
| 25.08.2026 | 30,09 | 30,36 | 29,99 | 30,22 | 0,64% | 24.879,00 |
| 24.08.2026 | 29,76 | 30,25 | 29,72 | 30,03 | 0,50% | 15.219,00 |
| 21.08.2026 | 29,85 | 29,99 | 29,65 | 29,88 | 0,83% | 12.424,00 |
| 20.08.2026 | 29,77 | 29,95 | 29,61 | 29,64 | -0,62% | 17.468,00 |
| 19.08.2026 | 30,75 | 30,90 | 29,78 | 29,82 | -2,88% | 9.736,00 |
| 18.08.2026 | 30,82 | 30,93 | 30,58 | 30,71 | -0,43% | 6.459,00 |
| 17.08.2026 | 30,94 | 31,11 | 30,79 | 30,84 | -0,10% | 4.237,00 |
| 14.08.2026 | 30,86 | 30,97 | 30,58 | 30,87 | -0,21% | 2.361,00 |
| 13.08.2026 | 30,82 | 31,22 | 30,34 | 30,94 | 0,37% | 15.371,00 |
| 12.08.2026 | 30,66 | 30,97 | 30,38 | 30,82 | 0,67% | 2.122,00 |
| 11.08.2026 | 30,77 | 30,88 | 30,38 | 30,62 | -0,11% | 15.095,00 |
| 10.08.2026 | 30,66 | 30,72 | 30,34 | 30,65 | 0,20% | 20.260,00 |
| 07.08.2026 | 30,90 | 30,94 | 30,29 | 30,59 | -0,65% | 9.178,00 |
| 06.08.2026 | 30,76 | 31,11 | 30,52 | 30,79 | 0,20% | 29.091,00 |
| 05.08.2026 | 30,74 | 30,87 | 30,32 | 30,73 | 0,90% | 37.327,00 |
| 04.08.2026 | 30,33 | 30,83 | 30,22 | 30,45 | 0,44% | 9.279,00 |
| 03.08.2026 | 30,61 | 30,79 | 29,92 | 30,32 | -0,21% | 5.117,00 |
| 31.07.2026 | 30,42 | 30,69 | 30,12 | 30,39 | 0,71% | 23.036,00 |
| 30.07.2026 | 29,01 | 30,47 | 28,87 | 30,17 | 5,76% | 18.663,00 |
| 29.07.2026 | 29,34 | 29,35 | 28,48 | 28,53 | -2,33% | 8.149,00 |
| 28.07.2026 | 29,35 | 29,67 | 28,96 | 29,21 | -0,83% | 11.897,00 |
| 27.07.2026 | 29,08 | 29,60 | 29,08 | 29,46 | 2,01% | 12.071,00 |
| 24.07.2026 | 28,57 | 29,17 | 28,48 | 28,88 | 1,24% | 3.154,00 |
| 23.07.2026 | 29,32 | 29,33 | 28,50 | 28,52 | -2,60% | 9.032,00 |
| 22.07.2026 | 29,04 | 29,33 | 28,90 | 29,28 | 0,95% | 3.070,00 |
| 21.07.2026 | 28,53 | 29,08 | 28,32 | 29,01 | 2,59% | 8.947,00 |
| 20.07.2026 | 28,29 | 28,73 | 27,88 | 28,27 | 0,04% | 10.918,00 |
| 17.07.2026 | 28,65 | 28,72 | 27,94 | 28,26 | -1,64% | 5.235,00 |
| 16.07.2026 | 29,04 | 29,12 | 28,54 | 28,74 | -1,10% | 11.340,00 |
| 15.07.2026 | 28,83 | 29,12 | 28,52 | 29,06 | 1,11% | 13.810,00 |
| 14.07.2026 | 28,44 | 28,97 | 28,23 | 28,74 | 1,12% | 36.800,00 |
| 13.07.2026 | 28,19 | 28,59 | 28,17 | 28,42 | 0,06% | 47.335,00 |
| 10.07.2026 | 28,48 | 28,58 | 28,15 | 28,40 | -0,30% | 8.315,00 |
| 09.07.2026 | 28,10 | 28,54 | 28,07 | 28,49 | 1,90% | 1.759,00 |
| 08.07.2026 | 28,31 | 28,40 | 27,68 | 27,96 | -1,30% | 9.270,00 |
| 07.07.2026 | 28,73 | 28,84 | 28,28 | 28,32 | -1,57% | 15.540,00 |
| 06.07.2026 | 28,24 | 28,79 | 28,05 | 28,78 | 1,71% | 10.461,00 |
| 03.07.2026 | 28,26 | 28,44 | 28,07 | 28,29 | 0,45% | 19.902,00 |
| 02.07.2026 | 27,62 | 28,32 | 27,52 | 28,16 | 1,89% | 4.782,00 |
| 01.07.2026 | 27,55 | 27,72 | 27,22 | 27,64 | 0,16% | 5.524,00 |
| 30.06.2026 | 27,35 | 27,71 | 27,21 | 27,60 | 1,03% | 43.998,00 |
| 29.06.2026 | 27,37 | 27,43 | 27,00 | 27,31 | 0,56% | 23.844,00 |
| 26.06.2026 | 27,04 | 27,37 | 26,91 | 27,16 | -0,44% | 1.159,00 |
| 25.06.2026 | 27,55 | 27,58 | 27,19 | 27,28 | -0,71% | 4.898,00 |
| 24.06.2026 | 27,97 | 28,03 | 27,38 | 27,48 | -1,40% | 27.445,00 |
| 23.06.2026 | 27,94 | 28,20 | 27,82 | 27,87 | -0,80% | 7.838,00 |
| 22.06.2026 | 27,77 | 28,22 | 27,53 | 28,09 | 1,54% | 8.372,00 |
| 19.06.2026 | 27,16 | 27,95 | 27,09 | 27,67 | 0,84% | 12.900,00 |
| 18.06.2026 | 27,35 | 27,62 | 27,26 | 27,44 | 0,88% | 8.518,00 |
| 17.06.2026 | 26,86 | 27,45 | 26,76 | 27,20 | 0,79% | 18.204,00 |
| 16.06.2026 | 26,31 | 27,10 | 26,30 | 26,98 | 2,60% | 10.955,00 |
| 15.06.2026 | 26,48 | 26,60 | 26,09 | 26,30 | 0,49% | 8.156,00 |
| 12.06.2026 | 25,58 | 26,18 | 25,41 | 26,17 | 2,27% | 9.126,00 |
| 11.06.2026 | 24,98 | 25,64 | 24,94 | 25,59 | 2,73% | 19.841,00 |
| 10.06.2026 | 25,32 | 25,41 | 24,81 | 24,91 | -1,83% | 9.732,00 |
| 09.06.2026 | 25,44 | 25,80 | 25,10 | 25,38 | 0,63% | 8.041,00 |
| 08.06.2026 | 25,57 | 26,43 | 25,15 | 25,22 | -2,14% | 3.881,00 |
| 05.06.2026 | 26,29 | 26,44 | 25,66 | 25,77 | -2,44% | 4.086,00 |
| 04.06.2026 | 26,21 | 26,63 | 26,06 | 26,42 | 0,67% | 8.085,00 |
| 03.06.2026 | 26,68 | 26,71 | 26,19 | 26,24 | -1,67% | 33.245,00 |
| 02.06.2026 | 26,50 | 26,81 | 26,42 | 26,69 | 0,59% | 3.792,00 |
| 01.06.2026 | 26,74 | 26,75 | 26,17 | 26,53 | -0,51% | 5.246,00 |
| 29.05.2026 | 26,74 | 26,88 | 26,63 | 26,66 | 0,52% | 16.745,00 |
| 28.05.2026 | 26,58 | 26,67 | 26,27 | 26,53 | -0,96% | 3.933,00 |
| 27.05.2026 | 26,97 | 27,02 | 26,68 | 26,78 | -0,77% | 15.383,00 |
| 26.05.2026 | 26,91 | 27,21 | 26,61 | 26,99 | -0,22% | 11.034,00 |
| 25.05.2026 | 26,74 | 27,21 | 26,61 | 27,05 | 2,60% | 11.568,00 |
| 22.05.2026 | 26,30 | 26,63 | 26,14 | 26,37 | 0,09% | 11.520,00 |
| 21.05.2026 | 25,87 | 26,46 | 25,62 | 26,34 | 1,24% | 4.034,00 |
| 20.05.2026 | 25,13 | 26,13 | 24,95 | 26,02 | 3,33% | 9.399,00 |
| 19.05.2026 | 25,40 | 25,67 | 25,08 | 25,18 | -0,87% | 26.082,00 |
| 18.05.2026 | 25,21 | 25,46 | 25,02 | 25,40 | -0,05% | 1.520,00 |
| 15.05.2026 | 25,57 | 26,02 | 25,18 | 25,41 | -1,39% | 8.818,00 |