20,678€
-1,06%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,93 | 21,00 | 20,50 | 20,56 | -1,65% | 7.923.069,00 |
| 04.09.2025 | 20,70 | 20,90 | 20,55 | 20,90 | 1,41% | 6.069.273,00 |
| 03.09.2025 | 20,52 | 20,63 | 20,36 | 20,61 | 0,88% | 7.322.638,00 |
| 02.09.2025 | 20,81 | 20,84 | 20,37 | 20,43 | -0,41% | 6.610.933,00 |
| 01.09.2025 | 20,47 | 20,56 | 20,46 | 20,52 | 0,76% | 3.393.707,00 |
| 29.08.2025 | 20,41 | 20,46 | 20,22 | 20,36 | -1,07% | 6.861.205,00 |
| 28.08.2025 | 20,78 | 20,78 | 20,44 | 20,58 | -0,63% | 5.800.435,00 |
| 27.08.2025 | 20,95 | 20,98 | 20,56 | 20,71 | -0,77% | 6.994.804,00 |
| 26.08.2025 | 20,90 | 20,96 | 20,67 | 20,87 | -1,25% | 15.304.978,00 |
| 25.08.2025 | 21,23 | 21,35 | 21,13 | 21,14 | -0,87% | 4.960.727,00 |
| 22.08.2025 | 21,47 | 21,49 | 21,31 | 21,32 | -0,49% | 5.308.659,00 |
| 21.08.2025 | 21,30 | 21,46 | 21,25 | 21,43 | 0,78% | 4.694.204,00 |
| 20.08.2025 | 21,20 | 21,34 | 21,17 | 21,26 | -0,42% | 5.846.354,00 |
| 19.08.2025 | 21,24 | 21,44 | 21,22 | 21,35 | 0,83% | 5.680.376,00 |
| 18.08.2025 | 21,21 | 21,29 | 20,94 | 21,18 | -0,56% | 5.063.637,00 |
| 15.08.2025 | 21,43 | 21,52 | 21,28 | 21,30 | -0,02% | 6.191.891,00 |
| 14.08.2025 | 21,18 | 21,33 | 21,15 | 21,30 | 0,80% | 5.846.624,00 |
| 13.08.2025 | 20,95 | 21,16 | 20,87 | 21,13 | 1,17% | 7.213.938,00 |
| 12.08.2025 | 20,89 | 20,97 | 20,82 | 20,89 | 0,60% | 5.294.372,00 |
| 11.08.2025 | 20,72 | 20,76 | 20,53 | 20,76 | 1,22% | 5.829.019,00 |
| 08.08.2025 | 20,25 | 20,56 | 20,18 | 20,51 | 1,46% | 7.457.069,00 |
| 07.08.2025 | 19,98 | 20,26 | 19,94 | 20,22 | 1,75% | 7.039.254,00 |
| 06.08.2025 | 19,80 | 19,90 | 19,66 | 19,87 | 1,19% | 6.993.125,00 |
| 05.08.2025 | 19,63 | 19,75 | 19,32 | 19,63 | 0,74% | 9.475.294,00 |
| 04.08.2025 | 19,46 | 19,66 | 19,32 | 19,49 | -0,43% | 11.092.289,00 |
| 01.08.2025 | 20,47 | 20,47 | 19,57 | 19,57 | -4,47% | 12.309.599,00 |
| 31.07.2025 | 20,35 | 20,57 | 20,20 | 20,49 | -0,34% | 10.360.893,00 |
| 30.07.2025 | 20,37 | 20,59 | 20,34 | 20,56 | 0,76% | 7.985.077,00 |
| 29.07.2025 | 20,13 | 20,58 | 20,13 | 20,41 | 1,27% | 6.834.041,00 |
| 28.07.2025 | 20,49 | 20,53 | 20,11 | 20,15 | -0,25% | 6.032.933,00 |
| 25.07.2025 | 20,11 | 20,30 | 20,06 | 20,20 | -0,22% | 7.415.739,00 |
| 24.07.2025 | 20,00 | 20,35 | 19,99 | 20,25 | 1,43% | 8.299.018,00 |
| 23.07.2025 | 19,75 | 19,99 | 19,72 | 19,96 | 2,09% | 9.358.979,00 |
| 22.07.2025 | 19,54 | 19,68 | 19,46 | 19,55 | -0,56% | 5.906.695,00 |
| 21.07.2025 | 19,62 | 19,67 | 19,50 | 19,66 | 0,11% | 4.025.455,00 |
| 18.07.2025 | 19,66 | 19,69 | 19,54 | 19,64 | 0,35% | 4.151.806,00 |
| 17.07.2025 | 19,46 | 19,59 | 19,36 | 19,57 | 1,54% | 5.814.854,00 |
| 16.07.2025 | 19,37 | 19,53 | 19,25 | 19,28 | -0,62% | 6.062.163,00 |
| 15.07.2025 | 19,61 | 19,74 | 19,37 | 19,40 | 0,20% | 6.381.305,00 |
| 14.07.2025 | 19,22 | 19,37 | 19,18 | 19,36 | -0,67% | 5.626.569,00 |
| 11.07.2025 | 19,66 | 19,68 | 19,39 | 19,49 | -1,24% | 6.387.123,00 |
| 10.07.2025 | 19,80 | 19,87 | 19,73 | 19,73 | -0,32% | 6.691.224,00 |
| 09.07.2025 | 19,43 | 19,83 | 19,37 | 19,80 | 2,70% | 9.608.227,00 |
| 08.07.2025 | 19,28 | 19,50 | 19,25 | 19,28 | 0,51% | 8.057.986,00 |
| 07.07.2025 | 19,00 | 19,25 | 18,97 | 19,18 | 0,86% | 7.385.859,00 |
| 04.07.2025 | 19,11 | 19,14 | 18,93 | 19,01 | -0,71% | 5.822.769,00 |
| 03.07.2025 | 19,05 | 19,15 | 18,89 | 19,15 | 1,04% | 7.280.443,00 |
| 02.07.2025 | 18,84 | 19,00 | 18,80 | 18,95 | 1,74% | 9.892.176,00 |
| 01.07.2025 | 18,67 | 18,67 | 18,45 | 18,63 | 0,01% | 6.599.821,00 |
| 30.06.2025 | 18,90 | 18,91 | 18,34 | 18,63 | -1,04% | 10.653.619,00 |
| 27.06.2025 | 18,48 | 18,82 | 18,46 | 18,82 | 2,51% | 9.128.487,00 |
| 26.06.2025 | 18,37 | 18,44 | 18,26 | 18,36 | 0,23% | 7.765.674,00 |
| 25.06.2025 | 18,38 | 18,41 | 18,19 | 18,32 | -0,29% | 6.345.912,00 |
| 24.06.2025 | 18,21 | 18,40 | 18,10 | 18,37 | 3,20% | 12.509.402,00 |
| 23.06.2025 | 17,66 | 17,92 | 17,65 | 17,80 | 0,33% | 9.001.591,00 |
| 20.06.2025 | 17,80 | 18,01 | 17,75 | 17,75 | 0,38% | 23.712.874,00 |
| 19.06.2025 | 18,02 | 18,03 | 17,66 | 17,68 | -2,33% | 9.378.740,00 |
| 18.06.2025 | 17,93 | 18,11 | 17,92 | 18,10 | 1,03% | 9.621.337,00 |
| 17.06.2025 | 18,05 | 18,06 | 17,88 | 17,92 | -1,38% | 8.406.843,00 |
| 16.06.2025 | 18,13 | 18,26 | 18,07 | 18,17 | 0,89% | 9.246.492,00 |
| 13.06.2025 | 17,91 | 18,07 | 17,86 | 18,01 | -1,46% | 11.397.754,00 |
| 12.06.2025 | 18,15 | 18,35 | 18,09 | 18,27 | -0,27% | 7.973.180,00 |
| 11.06.2025 | 18,50 | 18,58 | 18,30 | 18,32 | -0,85% | 8.530.718,00 |
| 10.06.2025 | 18,70 | 18,73 | 18,42 | 18,48 | -0,83% | 9.335.399,00 |
| 09.06.2025 | 18,59 | 18,66 | 18,47 | 18,63 | 0,18% | 6.185.726,00 |
| 06.06.2025 | 18,51 | 18,63 | 18,41 | 18,60 | 0,46% | 7.588.387,00 |
| 05.06.2025 | 18,42 | 18,51 | 18,20 | 18,51 | -0,09% | 11.102.394,00 |
| 04.06.2025 | 18,62 | 18,74 | 18,42 | 18,53 | -0,05% | 7.257.564,00 |
| 03.06.2025 | 18,58 | 18,67 | 18,30 | 18,54 | -0,72% | 8.618.174,00 |
| 02.06.2025 | 18,64 | 18,75 | 18,52 | 18,67 | -0,03% | 5.898.954,00 |
| 30.05.2025 | 18,73 | 18,79 | 18,59 | 18,68 | 0,40% | 12.975.907,00 |
| 29.05.2025 | 18,73 | 18,80 | 18,57 | 18,61 | 0,16% | 4.186.005,00 |
| 28.05.2025 | 18,80 | 18,86 | 18,53 | 18,58 | -1,30% | 6.905.942,00 |
| 27.05.2025 | 18,80 | 18,89 | 18,78 | 18,82 | -0,05% | 5.370.010,00 |
| 26.05.2025 | 18,90 | 18,94 | 18,79 | 18,83 | 1,37% | 4.551.391,00 |
| 23.05.2025 | 19,05 | 19,15 | 18,15 | 18,58 | -2,26% | 10.274.226,00 |
| 22.05.2025 | 19,00 | 19,10 | 18,89 | 19,01 | -0,41% | 6.552.380,00 |
| 21.05.2025 | 19,19 | 19,27 | 19,08 | 19,08 | -0,34% | 6.883.379,00 |
| 20.05.2025 | 19,07 | 19,31 | 19,06 | 19,15 | 0,55% | 7.418.951,00 |
| 19.05.2025 | 18,96 | 19,11 | 18,94 | 19,05 | 0,49% | 8.083.806,00 |
| 16.05.2025 | 18,90 | 18,99 | 18,83 | 18,95 | 0,53% | 9.843.180,00 |
| 15.05.2025 | 18,78 | 18,92 | 18,76 | 18,85 | -0,14% | 7.659.967,00 |
| 14.05.2025 | 18,62 | 18,88 | 18,59 | 18,88 | 1,34% | 9.972.994,00 |
| 13.05.2025 | 18,61 | 18,68 | 18,51 | 18,63 | -0,28% | 7.240.317,00 |
| 12.05.2025 | 18,30 | 18,76 | 18,30 | 18,68 | 2,63% | 13.677.777,00 |
| 09.05.2025 | 18,00 | 18,25 | 17,96 | 18,20 | 1,18% | 10.049.643,00 |
| 08.05.2025 | 17,77 | 18,00 | 17,77 | 17,99 | 1,25% | 10.733.863,00 |
| 07.05.2025 | 17,83 | 17,90 | 17,75 | 17,77 | -0,67% | 10.724.943,00 |
| 06.05.2025 | 18,12 | 18,28 | 17,71 | 17,89 | -1,43% | 9.679.409,00 |
| 05.05.2025 | 18,27 | 18,30 | 17,98 | 18,15 | -0,66% | 8.492.285,00 |
| 02.05.2025 | 17,82 | 18,29 | 17,62 | 18,27 | 7,38% | 17.030.548,00 |
| 30.04.2025 | 17,30 | 17,42 | 16,83 | 17,01 | -1,38% | 14.476.500,00 |
| 29.04.2025 | 17,16 | 17,41 | 17,14 | 17,25 | 1,69% | 10.337.343,00 |
| 28.04.2025 | 16,95 | 17,14 | 16,94 | 16,97 | 0,53% | 10.924.292,00 |
| 25.04.2025 | 16,75 | 16,92 | 16,68 | 16,88 | 1,41% | 10.296.420,00 |
| 24.04.2025 | 16,77 | 16,80 | 16,52 | 16,64 | -4,46% | 10.995.123,00 |
| 23.04.2025 | 16,90 | 17,58 | 16,89 | 17,42 | 4,37% | 16.406.148,00 |
| 22.04.2025 | 16,47 | 16,72 | 16,46 | 16,69 | 1,27% | 7.510.186,00 |
| 17.04.2025 | 16,45 | 16,63 | 16,36 | 16,48 | -0,22% | 7.887.443,00 |
| 16.04.2025 | 16,30 | 16,56 | 16,30 | 16,51 | 0,32% | 10.958.836,00 |