23,870€
0,78%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,83 | 24,06 | 23,59 | 23,87 | 0,48% | 16.468,00 |
| 23.04.2026 | 23,94 | 24,00 | 23,43 | 23,76 | -1,06% | 2.491,00 |
| 22.04.2026 | 24,47 | 24,60 | 24,00 | 24,01 | -1,27% | 2.870,00 |
| 21.04.2026 | 24,61 | 24,78 | 24,25 | 24,32 | -1,01% | 12.192,00 |
| 20.04.2026 | 24,16 | 24,63 | 24,11 | 24,57 | 0,14% | 4.584,00 |
| 17.04.2026 | 24,12 | 24,77 | 23,92 | 24,53 | 1,32% | 14.664,00 |
| 16.04.2026 | 24,46 | 24,57 | 24,14 | 24,21 | -3,02% | 15.924,00 |
| 15.04.2026 | 25,07 | 25,23 | 24,91 | 24,97 | -0,10% | 72.045,00 |
| 14.04.2026 | 24,85 | 25,08 | 24,65 | 24,99 | 0,26% | 25.563,00 |
| 13.04.2026 | 24,25 | 24,96 | 24,06 | 24,93 | 1,88% | 1.700,00 |
| 10.04.2026 | 24,56 | 24,80 | 24,31 | 24,47 | 0,16% | 19.010,00 |
| 09.04.2026 | 24,31 | 24,61 | 24,01 | 24,43 | 0,71% | 13.268,00 |
| 08.04.2026 | 24,48 | 24,72 | 24,05 | 24,25 | 4,53% | 12.624,00 |
| 07.04.2026 | 23,07 | 23,38 | 22,77 | 23,20 | 0,57% | 144.684,00 |
| 02.04.2026 | 22,67 | 23,13 | 22,47 | 23,07 | -0,53% | 1.670,00 |
| 01.04.2026 | 22,68 | 23,37 | 22,67 | 23,19 | 2,92% | 8.148,00 |
| 31.03.2026 | 21,85 | 22,60 | 21,68 | 22,53 | 4,32% | 15.446,00 |
| 30.03.2026 | 21,62 | 21,89 | 21,52 | 21,60 | 0,33% | 4.606,00 |
| 27.03.2026 | 22,11 | 22,27 | 21,48 | 21,53 | -1,68% | 53.590,00 |
| 26.03.2026 | 22,25 | 22,37 | 21,86 | 21,90 | -2,07% | 4.350,00 |
| 25.03.2026 | 22,13 | 22,52 | 22,00 | 22,36 | 1,42% | 23.600,00 |
| 24.03.2026 | 22,00 | 22,25 | 21,59 | 22,05 | -0,28% | 34.078,00 |
| 23.03.2026 | 21,01 | 22,57 | 20,85 | 22,11 | 0,94% | 31.826,00 |
| 20.03.2026 | 22,37 | 22,70 | 21,63 | 21,91 | -2,54% | 5.896,00 |
| 19.03.2026 | 22,48 | 22,50 | 21,87 | 22,48 | 0,07% | 34.598,00 |
| 18.03.2026 | 22,91 | 23,08 | 22,43 | 22,46 | -1,18% | 880,00 |
| 17.03.2026 | 22,47 | 22,89 | 22,41 | 22,73 | 0,78% | 3.500,00 |
| 16.03.2026 | 22,65 | 22,74 | 22,21 | 22,55 | 0,44% | 1.024,00 |
| 13.03.2026 | 22,80 | 22,87 | 22,25 | 22,46 | -1,55% | 23.385,00 |
| 12.03.2026 | 23,19 | 23,34 | 22,59 | 22,81 | -3,46% | 25.800,00 |
| 11.03.2026 | 23,37 | 23,63 | 23,18 | 23,63 | 1,29% | 21.950,00 |
| 10.03.2026 | 23,20 | 23,71 | 23,07 | 23,33 | 1,24% | 28.984,00 |
| 09.03.2026 | 22,00 | 23,08 | 21,71 | 23,04 | 1,01% | 33.922,00 |
| 06.03.2026 | 23,11 | 23,30 | 22,30 | 22,81 | -1,35% | 1.775,00 |
| 05.03.2026 | 23,26 | 23,63 | 22,91 | 23,12 | -1,22% | 15.752,00 |
| 04.03.2026 | 22,90 | 23,51 | 22,59 | 23,41 | 1,09% | 7.583,00 |
| 03.03.2026 | 23,65 | 23,78 | 22,45 | 23,16 | -3,93% | 39.540,00 |
| 02.03.2026 | 23,58 | 24,18 | 23,30 | 24,10 | -1,14% | 26.846,00 |
| 27.02.2026 | 24,96 | 25,11 | 24,27 | 24,38 | -2,44% | 5.982,00 |
| 26.02.2026 | 24,95 | 25,07 | 24,79 | 24,99 | -0,51% | 2.490,00 |
| 25.02.2026 | 24,71 | 25,13 | 24,69 | 25,12 | 1,28% | 22.172,00 |
| 24.02.2026 | 24,97 | 25,13 | 24,37 | 24,80 | -0,44% | 8.845,00 |
| 23.02.2026 | 25,06 | 25,53 | 24,82 | 24,91 | -1,46% | 8.762,00 |
| 20.02.2026 | 24,76 | 25,28 | 24,62 | 25,28 | 2,27% | 8.200,00 |
| 19.02.2026 | 24,86 | 24,92 | 24,47 | 24,72 | -0,39% | 63.305,00 |
| 18.02.2026 | 24,64 | 24,96 | 24,58 | 24,82 | 0,90% | 1.125,00 |
| 17.02.2026 | 24,22 | 24,60 | 24,00 | 24,59 | 1,36% | 9.550,00 |
| 16.02.2026 | 23,87 | 24,37 | 23,83 | 24,26 | 1,68% | 16.238,00 |
| 13.02.2026 | 24,47 | 24,70 | 23,60 | 23,86 | -1,68% | 6.197,00 |
| 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% | - |