24,380€
-2,36%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,12 | 25,12 | 24,42 | 24,63 | -1,36% | 15.154.599,00 |
| 26.02.2026 | 24,91 | 25,09 | 24,82 | 24,97 | -0,02% | 4.891.544,00 |
| 25.02.2026 | 24,79 | 25,04 | 24,73 | 24,98 | 1,26% | 6.495.491,00 |
| 24.02.2026 | 24,81 | 24,87 | 24,37 | 24,67 | -1,48% | 7.165.629,00 |
| 23.02.2026 | 25,33 | 25,53 | 24,95 | 25,04 | -0,30% | 4.980.260,00 |
| 20.02.2026 | 24,74 | 25,24 | 24,62 | 25,11 | 2,07% | 7.595.787,00 |
| 19.02.2026 | 24,90 | 24,93 | 24,47 | 24,60 | -0,79% | 6.356.720,00 |
| 18.02.2026 | 24,62 | 24,94 | 24,62 | 24,80 | 1,31% | 7.440.126,00 |
| 17.02.2026 | 24,03 | 24,48 | 24,00 | 24,48 | 1,14% | 4.569.122,00 |
| 16.02.2026 | 23,98 | 24,37 | 23,95 | 24,20 | 1,60% | 4.942.525,00 |
| 13.02.2026 | 24,51 | 24,70 | 23,60 | 23,82 | -2,82% | 11.075.426,00 |
| 12.02.2026 | 25,52 | 25,62 | 24,51 | 24,51 | -3,35% | 7.134.502,00 |
| 11.02.2026 | 26,25 | 26,38 | 25,28 | 25,36 | -1,84% | 8.196.489,00 |
| 10.02.2026 | 25,76 | 26,16 | 25,62 | 25,84 | 0,27% | 7.280.267,00 |
| 09.02.2026 | 25,50 | 25,77 | 25,26 | 25,77 | 1,66% | 5.224.021,00 |
| 06.02.2026 | 25,22 | 25,49 | 25,16 | 25,35 | 1,08% | 5.892.176,00 |
| 05.02.2026 | 26,03 | 26,10 | 24,99 | 25,08 | -3,69% | 9.255.670,00 |
| 04.02.2026 | 26,30 | 26,45 | 25,96 | 26,04 | -0,36% | 8.321.168,00 |
| 03.02.2026 | 25,80 | 26,17 | 25,72 | 26,13 | 3,08% | 9.115.044,00 |
| 02.02.2026 | 24,63 | 25,35 | 24,62 | 25,35 | 2,14% | 6.922.085,00 |
| 30.01.2026 | 24,77 | 25,10 | 24,73 | 24,82 | 0,77% | 9.046.297,00 |
| 29.01.2026 | 25,15 | 25,21 | 24,42 | 24,63 | -0,87% | 14.177.149,00 |
| 28.01.2026 | 24,98 | 25,10 | 24,64 | 24,85 | -0,04% | 8.570.327,00 |
| 27.01.2026 | 24,55 | 24,92 | 24,49 | 24,86 | 1,80% | 6.744.857,00 |
| 26.01.2026 | 24,25 | 24,53 | 24,22 | 24,42 | 1,14% | 7.930.076,00 |
| 23.01.2026 | 24,39 | 24,41 | 24,02 | 24,14 | -1,55% | 6.185.808,00 |
| 22.01.2026 | 24,50 | 24,62 | 24,31 | 24,52 | 1,62% | 7.387.941,00 |
| 21.01.2026 | 24,17 | 24,23 | 23,78 | 24,13 | -0,80% | 7.649.583,00 |
| 20.01.2026 | 24,60 | 24,69 | 24,16 | 24,33 | -1,38% | 6.247.141,00 |
| 19.01.2026 | 24,60 | 24,71 | 24,39 | 24,67 | -1,52% | 5.338.349,00 |
| 16.01.2026 | 25,05 | 25,06 | 24,87 | 25,05 | 0,20% | 7.509.322,00 |
| 15.01.2026 | 25,13 | 25,21 | 24,80 | 25,00 | -0,14% | 6.519.106,00 |
| 14.01.2026 | 24,99 | 25,12 | 24,83 | 25,03 | 0,20% | 6.188.491,00 |
| 13.01.2026 | 24,83 | 25,00 | 24,73 | 24,98 | 1,50% | 6.272.749,00 |
| 12.01.2026 | 24,30 | 24,61 | 24,04 | 24,61 | 0,88% | 6.021.110,00 |
| 09.01.2026 | 24,20 | 24,44 | 24,09 | 24,40 | 1,22% | 6.253.454,00 |
| 08.01.2026 | 23,85 | 24,11 | 23,80 | 24,10 | 0,79% | 5.857.680,00 |
| 07.01.2026 | 24,49 | 24,51 | 23,90 | 23,91 | -3,45% | 7.546.818,00 |
| 06.01.2026 | 24,86 | 25,15 | 24,54 | 24,77 | 0,14% | 7.885.777,00 |
| 05.01.2026 | 24,60 | 24,83 | 24,34 | 24,73 | 1,00% | 6.808.715,00 |
| 02.01.2026 | 24,01 | 24,50 | 23,90 | 24,49 | 1,98% | 5.344.595,00 |
| 31.12.2025 | 23,93 | 24,04 | 23,91 | 24,01 | -0,06% | 1.736.994,00 |
| 30.12.2025 | 23,83 | 24,11 | 23,78 | 24,03 | 1,03% | 4.480.289,00 |
| 29.12.2025 | 24,04 | 24,07 | 23,78 | 23,78 | -0,65% | 6.489.615,00 |
| 24.12.2025 | 23,88 | 24,01 | 23,88 | 23,94 | 0,04% | 1.052.108,00 |
| 23.12.2025 | 23,93 | 23,98 | 23,60 | 23,93 | 0,02% | 5.525.319,00 |
| 22.12.2025 | 23,89 | 23,98 | 23,81 | 23,92 | -0,04% | 3.806.482,00 |
| 19.12.2025 | 23,94 | 24,02 | 23,81 | 23,93 | 0,65% | 13.265.721,00 |
| 18.12.2025 | 23,45 | 23,78 | 23,27 | 23,78 | 1,47% | 8.384.783,00 |
| 17.12.2025 | 23,45 | 23,61 | 23,41 | 23,43 | 0,21% | 6.717.176,00 |
| 16.12.2025 | 23,35 | 23,52 | 23,27 | 23,38 | 0,24% | 5.756.787,00 |
| 15.12.2025 | 23,33 | 23,40 | 23,21 | 23,33 | 0,54% | 5.883.356,00 |
| 12.12.2025 | 23,64 | 23,70 | 23,15 | 23,20 | -1,26% | 6.721.301,00 |
| 11.12.2025 | 22,96 | 23,50 | 22,91 | 23,50 | 2,17% | 6.215.128,00 |
| 10.12.2025 | 22,98 | 23,14 | 22,90 | 23,00 | -0,39% | 4.595.841,00 |
| 09.12.2025 | 22,99 | 23,35 | 22,91 | 23,09 | 0,57% | 5.608.074,00 |
| 08.12.2025 | 22,64 | 22,98 | 22,53 | 22,96 | 1,39% | 4.907.650,00 |
| 05.12.2025 | 22,78 | 22,85 | 22,64 | 22,64 | -0,31% | 3.452.416,00 |
| 04.12.2025 | 22,64 | 22,74 | 22,38 | 22,71 | 0,78% | 6.830.306,00 |
| 03.12.2025 | 22,95 | 22,97 | 22,52 | 22,54 | -1,55% | 6.309.792,00 |
| 02.12.2025 | 22,57 | 22,93 | 22,50 | 22,89 | 1,71% | 5.361.819,00 |
| 01.12.2025 | 22,35 | 22,51 | 22,27 | 22,51 | 0,69% | 4.787.340,00 |
| 28.11.2025 | 22,50 | 22,54 | 22,28 | 22,35 | -0,60% | 4.470.567,00 |
| 27.11.2025 | 22,37 | 22,52 | 22,26 | 22,49 | 0,40% | 2.922.157,00 |
| 26.11.2025 | 22,20 | 22,44 | 22,08 | 22,40 | 1,33% | 5.814.050,00 |
| 25.11.2025 | 21,66 | 22,14 | 21,62 | 22,10 | 2,10% | 8.812.060,00 |
| 24.11.2025 | 21,75 | 21,94 | 21,52 | 21,65 | 0,60% | 10.315.531,00 |
| 21.11.2025 | 21,35 | 21,58 | 21,21 | 21,52 | -0,12% | 7.892.811,00 |
| 20.11.2025 | 21,68 | 21,73 | 21,44 | 21,54 | 0,28% | 7.295.865,00 |
| 19.11.2025 | 21,34 | 21,62 | 21,11 | 21,48 | 0,47% | 5.962.304,00 |
| 18.11.2025 | 21,64 | 21,74 | 21,23 | 21,38 | -3,21% | 8.524.154,00 |
| 17.11.2025 | 22,38 | 22,48 | 21,96 | 22,09 | -1,32% | 5.935.880,00 |
| 14.11.2025 | 22,50 | 22,58 | 22,16 | 22,39 | -1,67% | 7.183.079,00 |
| 13.11.2025 | 22,97 | 22,99 | 22,75 | 22,77 | -0,76% | 5.944.975,00 |
| 12.11.2025 | 22,75 | 23,03 | 22,75 | 22,94 | 0,84% | 6.094.617,00 |
| 11.11.2025 | 22,56 | 22,75 | 22,52 | 22,75 | 0,22% | 6.410.782,00 |
| 10.11.2025 | 22,35 | 22,76 | 22,29 | 22,70 | 2,97% | 7.681.360,00 |
| 07.11.2025 | 22,35 | 22,41 | 22,03 | 22,05 | -0,70% | 6.348.669,00 |
| 06.11.2025 | 22,24 | 22,29 | 22,09 | 22,20 | 0,20% | 6.814.728,00 |
| 05.11.2025 | 22,02 | 22,18 | 21,94 | 22,16 | 0,57% | 7.295.133,00 |
| 04.11.2025 | 21,94 | 22,03 | 21,64 | 22,03 | 0,55% | 7.099.060,00 |
| 03.11.2025 | 21,60 | 22,17 | 21,58 | 21,91 | 0,87% | 7.133.237,00 |
| 31.10.2025 | 22,27 | 22,30 | 21,68 | 21,72 | -1,83% | 8.999.164,00 |
| 30.10.2025 | 21,62 | 22,23 | 21,27 | 22,13 | 5,66% | 14.211.879,00 |
| 29.10.2025 | 20,93 | 21,00 | 20,81 | 20,94 | 0,50% | 8.192.001,00 |
| 28.10.2025 | 20,87 | 20,90 | 20,62 | 20,84 | -0,02% | 5.604.304,00 |
| 27.10.2025 | 20,80 | 20,85 | 20,64 | 20,84 | 0,92% | 7.245.223,00 |
| 24.10.2025 | 20,65 | 20,69 | 20,45 | 20,65 | 0,34% | 5.487.296,00 |
| 23.10.2025 | 20,51 | 20,68 | 20,45 | 20,58 | 0,05% | 5.440.883,00 |
| 22.10.2025 | 20,52 | 20,62 | 20,40 | 20,57 | 0,32% | 7.061.728,00 |
| 21.10.2025 | 20,68 | 20,68 | 20,36 | 20,51 | -0,46% | 5.644.188,00 |
| 20.10.2025 | 20,75 | 20,79 | 20,49 | 20,60 | 0,54% | 6.443.704,00 |
| 17.10.2025 | 20,46 | 20,74 | 20,23 | 20,49 | -2,71% | 9.882.847,00 |
| 16.10.2025 | 21,01 | 21,09 | 20,85 | 21,06 | 0,41% | 5.600.778,00 |
| 15.10.2025 | 21,17 | 21,26 | 20,98 | 20,98 | -0,50% | 6.313.359,00 |
| 14.10.2025 | 20,90 | 21,14 | 20,78 | 21,08 | 0,05% | 6.652.242,00 |
| 13.10.2025 | 21,03 | 21,10 | 20,96 | 21,07 | 0,98% | 5.069.861,00 |
| 10.10.2025 | 20,88 | 21,22 | 20,84 | 20,87 | -0,29% | 6.656.967,00 |
| 09.10.2025 | 21,01 | 21,21 | 20,93 | 20,93 | -0,83% | 7.895.798,00 |
| 08.10.2025 | 21,06 | 21,19 | 20,87 | 21,10 | 0,33% | 8.229.946,00 |