28,875€
1,30%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 25,44 | 26,07 | 25,44 | 25,77 | 1,22% | 5.652,00 |
| 13.05.2026 | 25,47 | 25,58 | 25,13 | 25,46 | 0,24% | 6.360,00 |
| 12.05.2026 | 25,49 | 25,52 | 25,11 | 25,40 | -0,65% | 2.880,00 |
| 11.05.2026 | 25,51 | 25,81 | 25,35 | 25,56 | -0,20% | 1.730,00 |
| 08.05.2026 | 25,55 | 25,70 | 25,05 | 25,62 | 1,03% | 152.124,00 |
| 07.05.2026 | 25,66 | 25,96 | 25,32 | 25,36 | -1,03% | 7.320,00 |
| 06.05.2026 | 24,48 | 25,79 | 24,39 | 25,62 | 5,31% | 9.239,00 |
| 05.05.2026 | 23,83 | 24,42 | 23,83 | 24,33 | 2,20% | 22.240,00 |
| 04.05.2026 | 24,78 | 24,90 | 23,77 | 23,81 | -3,76% | 13.750,00 |
| 30.04.2026 | 23,98 | 24,92 | 23,78 | 24,74 | 4,28% | 15.490,00 |
| 29.04.2026 | 24,13 | 24,16 | 23,71 | 23,72 | -1,43% | 8.330,00 |
| 28.04.2026 | 23,80 | 24,15 | 23,78 | 24,07 | 0,44% | 10.000,00 |
| 27.04.2026 | 23,93 | 24,13 | 23,76 | 23,96 | 0,38% | 31.226,00 |
| 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 |