24,735€
3,58%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 24,12 | 24,92 | 23,89 | 24,76 | 3,66% | 13.120.670,00 |
| 29.04.2026 | 23,89 | 24,09 | 23,76 | 23,88 | -0,56% | 6.296.461,00 |
| 28.04.2026 | 24,00 | 24,15 | 23,83 | 24,02 | 0,57% | 4.412.092,00 |
| 27.04.2026 | 23,81 | 24,12 | 23,77 | 23,88 | 0,15% | 4.299.982,00 |
| 24.04.2026 | 23,86 | 24,03 | 23,58 | 23,85 | -0,69% | 7.479.073,00 |
| 23.04.2026 | 23,92 | 24,01 | 23,43 | 24,01 | -0,58% | 7.186.872,00 |
| 22.04.2026 | 24,57 | 24,63 | 24,09 | 24,15 | -1,41% | 6.123.756,00 |
| 21.04.2026 | 24,60 | 24,78 | 24,40 | 24,50 | 0,00% | 5.323.529,00 |
| 20.04.2026 | 24,28 | 24,63 | 24,19 | 24,50 | -0,71% | 6.450.262,00 |
| 17.04.2026 | 24,12 | 24,77 | 23,92 | 24,67 | 2,01% | 11.015.041,00 |
| 16.04.2026 | 24,45 | 24,53 | 24,14 | 24,19 | -3,63% | 9.286.097,00 |
| 15.04.2026 | 24,87 | 25,20 | 24,82 | 25,10 | 0,28% | 7.348.674,00 |
| 14.04.2026 | 24,88 | 25,07 | 24,65 | 25,03 | 1,32% | 9.164.859,00 |
| 13.04.2026 | 24,35 | 24,70 | 24,21 | 24,70 | 0,47% | 5.531.535,00 |
| 10.04.2026 | 24,56 | 24,80 | 24,30 | 24,59 | 0,59% | 7.931.209,00 |
| 09.04.2026 | 24,24 | 24,44 | 24,00 | 24,44 | 0,99% | 8.613.420,00 |
| 08.04.2026 | 24,10 | 24,72 | 24,03 | 24,20 | 5,45% | 15.278.553,00 |
| 07.04.2026 | 23,12 | 23,39 | 22,77 | 22,95 | 0,02% | 8.029.467,00 |
| 02.04.2026 | 22,55 | 23,03 | 22,46 | 22,95 | -1,25% | 8.361.607,00 |
| 01.04.2026 | 22,71 | 23,33 | 22,65 | 23,24 | 5,11% | 12.014.429,00 |
| 31.03.2026 | 21,83 | 22,27 | 21,82 | 22,11 | 1,26% | 8.811.873,00 |
| 30.03.2026 | 21,65 | 21,85 | 21,51 | 21,83 | 0,51% | 7.614.798,00 |
| 27.03.2026 | 21,94 | 22,00 | 21,48 | 21,72 | -0,96% | 8.997.827,00 |
| 26.03.2026 | 22,22 | 22,30 | 21,86 | 21,93 | -1,73% | 8.698.227,00 |
| 25.03.2026 | 22,22 | 22,41 | 22,11 | 22,32 | 2,48% | 8.430.051,00 |
| 24.03.2026 | 22,03 | 22,14 | 21,62 | 21,78 | -1,43% | 11.787.354,00 |
| 23.03.2026 | 21,27 | 22,57 | 20,99 | 22,09 | 0,73% | 17.318.631,00 |
| 20.03.2026 | 22,55 | 22,70 | 21,80 | 21,93 | -1,28% | 24.926.061,00 |
| 19.03.2026 | 22,43 | 22,50 | 21,85 | 22,22 | -2,67% | 13.527.371,00 |
| 18.03.2026 | 22,77 | 23,08 | 22,58 | 22,83 | 1,15% | 9.964.645,00 |
| 17.03.2026 | 22,46 | 22,89 | 22,41 | 22,57 | 0,11% | 7.077.711,00 |
| 16.03.2026 | 22,42 | 22,74 | 22,21 | 22,54 | 0,20% | 6.392.683,00 |
| 13.03.2026 | 22,56 | 22,84 | 22,25 | 22,50 | -1,73% | 9.687.026,00 |
| 12.03.2026 | 23,33 | 23,35 | 22,59 | 22,89 | -2,26% | 7.620.789,00 |
| 11.03.2026 | 23,22 | 23,54 | 23,19 | 23,42 | 0,06% | 7.033.017,00 |
| 10.03.2026 | 23,27 | 23,55 | 23,07 | 23,41 | 3,79% | 8.991.080,00 |
| 09.03.2026 | 22,07 | 22,60 | 21,80 | 22,55 | -0,60% | 8.783.619,00 |
| 06.03.2026 | 23,15 | 23,27 | 22,30 | 22,69 | -1,56% | 11.155.033,00 |
| 05.03.2026 | 23,35 | 23,62 | 23,00 | 23,05 | -1,12% | 8.629.915,00 |
| 04.03.2026 | 22,90 | 23,45 | 22,59 | 23,31 | 1,88% | 9.354.138,00 |
| 03.03.2026 | 23,60 | 23,61 | 22,45 | 22,88 | -4,27% | 11.907.552,00 |
| 02.03.2026 | 23,63 | 23,98 | 23,44 | 23,90 | -2,98% | 10.338.018,00 |
| 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 | 25,23 | 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% | 5.520.288,00 |
| 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 |