30,870€
0,16%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,83 | 30,91 | 30,59 | 30,89 | 0,21% | 3.284.743,00 |
| 13.08.2026 | 30,98 | 31,22 | 30,82 | 30,82 | -0,26% | 4.002.145,00 |
| 12.08.2026 | 30,85 | 30,94 | 30,77 | 30,90 | 0,72% | 3.637.703,00 |
| 11.08.2026 | 30,59 | 30,88 | 30,55 | 30,68 | 0,07% | 3.158.167,00 |
| 10.08.2026 | 30,41 | 30,67 | 30,35 | 30,66 | 0,56% | 3.425.310,00 |
| 07.08.2026 | 30,74 | 30,78 | 30,46 | 30,49 | -1,09% | 4.996.749,00 |
| 06.08.2026 | 30,92 | 31,11 | 30,83 | 30,83 | 0,18% | 5.218.498,00 |
| 05.08.2026 | 30,70 | 30,77 | 30,32 | 30,77 | 0,33% | 6.264.777,00 |
| 04.08.2026 | 30,50 | 30,83 | 30,46 | 30,67 | 1,27% | 5.841.395,00 |
| 03.08.2026 | 30,27 | 30,41 | 29,93 | 30,29 | -0,51% | 6.863.536,00 |
| 31.07.2026 | 30,25 | 30,69 | 30,12 | 30,44 | 0,74% | 7.945.618,00 |
| 30.07.2026 | 29,25 | 30,36 | 28,94 | 30,22 | 5,10% | 9.564.422,00 |
| 29.07.2026 | 29,16 | 29,30 | 28,75 | 28,75 | -1,32% | 4.925.601,00 |
| 28.07.2026 | 29,41 | 29,44 | 28,96 | 29,14 | -0,50% | 5.395.776,00 |
| 27.07.2026 | 29,22 | 29,54 | 29,08 | 29,28 | 1,14% | 5.866.118,00 |
| 24.07.2026 | 28,52 | 29,01 | 28,49 | 28,95 | 1,49% | 4.171.662,00 |
| 23.07.2026 | 29,27 | 29,27 | 28,51 | 28,53 | -2,36% | 5.786.938,00 |
| 22.07.2026 | 29,02 | 29,34 | 28,91 | 29,22 | 0,53% | 3.585.373,00 |
| 21.07.2026 | 28,49 | 29,06 | 28,45 | 29,06 | 2,11% | 6.483.954,00 |
| 20.07.2026 | 28,25 | 28,56 | 28,16 | 28,46 | 0,32% | 3.718.737,00 |
| 17.07.2026 | 28,45 | 28,53 | 27,94 | 28,37 | -1,63% | 6.142.653,00 |
| 16.07.2026 | 29,10 | 29,10 | 28,54 | 28,84 | -0,47% | 4.373.624,00 |
| 15.07.2026 | 28,71 | 29,09 | 28,61 | 28,98 | 0,80% | 4.731.981,00 |
| 14.07.2026 | 28,33 | 28,97 | 28,23 | 28,75 | 1,14% | 5.182.618,00 |
| 13.07.2026 | 28,20 | 28,59 | 28,20 | 28,42 | 0,02% | 4.118.020,00 |
| 10.07.2026 | 28,32 | 28,58 | 28,15 | 28,42 | -0,05% | 5.643.510,00 |
| 09.07.2026 | 28,43 | 28,51 | 28,31 | 28,43 | 2,06% | 6.569.572,00 |
| 08.07.2026 | 28,18 | 28,39 | 27,68 | 27,86 | -1,75% | 7.305.019,00 |
| 07.07.2026 | 28,75 | 28,83 | 28,35 | 28,35 | -1,29% | 5.872.966,00 |
| 06.07.2026 | 28,40 | 28,72 | 28,37 | 28,72 | 1,52% | 3.459.680,00 |
| 03.07.2026 | 28,23 | 28,33 | 28,07 | 28,29 | 0,21% | 3.744.900,00 |
| 02.07.2026 | 27,64 | 28,33 | 27,59 | 28,23 | 2,13% | 7.146.140,00 |
| 01.07.2026 | 27,49 | 27,64 | 27,23 | 27,64 | -0,11% | 6.366.183,00 |
| 30.06.2026 | 27,38 | 27,67 | 27,22 | 27,67 | 1,58% | 6.565.795,00 |
| 29.06.2026 | 27,21 | 27,37 | 27,00 | 27,24 | 0,13% | 6.056.291,00 |
| 26.06.2026 | 27,30 | 27,37 | 26,92 | 27,21 | -0,87% | 6.383.471,00 |
| 25.06.2026 | 27,48 | 27,57 | 27,21 | 27,45 | -0,07% | 6.331.579,00 |
| 24.06.2026 | 27,95 | 28,02 | 27,41 | 27,47 | -1,61% | 7.382.287,00 |
| 23.06.2026 | 28,08 | 28,16 | 27,83 | 27,92 | -0,92% | 7.055.427,00 |
| 22.06.2026 | 27,91 | 28,18 | 27,53 | 28,18 | 0,77% | 7.185.231,00 |
| 19.06.2026 | 27,50 | 27,96 | 27,43 | 27,96 | 1,58% | 18.301.054,00 |
| 18.06.2026 | 27,41 | 27,62 | 27,26 | 27,53 | 0,13% | 11.595.482,00 |
| 17.06.2026 | 26,94 | 27,49 | 26,82 | 27,49 | 2,38% | 10.715.420,00 |
| 16.06.2026 | 26,44 | 26,85 | 26,42 | 26,85 | 1,99% | 7.997.002,00 |
| 15.06.2026 | 26,47 | 26,60 | 26,29 | 26,33 | 1,41% | 6.597.077,00 |
| 12.06.2026 | 25,58 | 26,06 | 25,41 | 25,96 | 3,55% | 9.606.975,00 |
| 11.06.2026 | 25,10 | 25,40 | 25,03 | 25,07 | 0,08% | 6.918.551,00 |
| 10.06.2026 | 25,28 | 25,41 | 24,81 | 25,05 | -0,36% | 9.360.116,00 |
| 09.06.2026 | 25,43 | 25,80 | 25,14 | 25,14 | -1,00% | 8.842.768,00 |
| 08.06.2026 | 25,75 | 26,04 | 25,40 | 25,40 | -2,21% | 12.101.417,00 |
| 05.06.2026 | 26,39 | 26,44 | 25,97 | 25,97 | -1,39% | 7.480.540,00 |
| 04.06.2026 | 26,33 | 26,63 | 26,06 | 26,34 | 0,25% | 5.009.665,00 |
| 03.06.2026 | 26,60 | 26,66 | 26,27 | 26,27 | -1,83% | 5.903.072,00 |
| 02.06.2026 | 26,59 | 26,80 | 26,52 | 26,76 | 0,98% | 4.773.941,00 |
| 01.06.2026 | 26,75 | 26,75 | 26,17 | 26,50 | -0,75% | 9.174.955,00 |
| 29.05.2026 | 26,67 | 26,88 | 26,62 | 26,70 | 0,81% | 17.207.923,00 |
| 28.05.2026 | 26,64 | 26,67 | 26,27 | 26,49 | -0,90% | 5.010.597,00 |
| 27.05.2026 | 26,87 | 27,02 | 26,73 | 26,73 | -0,28% | 5.851.994,00 |
| 26.05.2026 | 27,06 | 27,20 | 26,80 | 26,80 | -1,18% | 4.615.968,00 |
| 25.05.2026 | 26,67 | 27,21 | 26,65 | 27,12 | 2,59% | 4.951.528,00 |
| 22.05.2026 | 26,24 | 26,64 | 26,14 | 26,44 | 1,11% | 8.027.558,00 |
| 21.05.2026 | 25,90 | 26,26 | 25,62 | 26,15 | 0,69% | 9.930.910,00 |
| 20.05.2026 | 25,29 | 26,15 | 25,12 | 25,97 | 2,59% | 8.453.934,00 |
| 19.05.2026 | 25,40 | 25,67 | 25,28 | 25,31 | 0,10% | 5.823.254,00 |
| 18.05.2026 | 25,23 | 25,46 | 25,02 | 25,29 | -0,32% | 8.337.835,00 |
| 15.05.2026 | 25,56 | 25,65 | 25,17 | 25,37 | -2,24% | 9.530.450,00 |
| 14.05.2026 | 25,55 | 26,07 | 25,50 | 25,95 | 2,05% | 6.061.907,00 |
| 13.05.2026 | 25,54 | 25,58 | 25,13 | 25,43 | 1,07% | 7.227.307,00 |
| 12.05.2026 | 25,43 | 25,43 | 25,10 | 25,16 | -2,20% | 6.498.669,00 |
| 11.05.2026 | 25,66 | 25,81 | 25,56 | 25,72 | 0,67% | 4.127.327,00 |
| 08.05.2026 | 25,42 | 25,70 | 25,36 | 25,55 | -0,78% | 5.451.994,00 |
| 07.05.2026 | 25,74 | 25,96 | 25,62 | 25,75 | 0,86% | 7.543.173,00 |
| 06.05.2026 | 24,90 | 25,79 | 24,80 | 25,53 | 4,91% | 12.703.485,00 |
| 05.05.2026 | 24,00 | 24,41 | 23,88 | 24,34 | 1,54% | 6.876.745,00 |
| 04.05.2026 | 24,60 | 24,60 | 23,83 | 23,97 | -3,19% | 10.211.928,00 |
| 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 |