29,755€
1,24%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,44 | 29,80 | 29,15 | 29,79 | 1,36% | - |
| 20.10.2026 | 29,25 | 29,58 | 28,96 | 29,39 | -0,39% | 6.693.190,00 |
| 19.10.2026 | 29,84 | 29,91 | 29,34 | 29,51 | -1,85% | 5.150.946,00 |
| 16.10.2026 | 29,94 | 30,25 | 29,94 | 30,06 | 1,49% | 6.188.297,00 |
| 15.10.2026 | 29,68 | 29,88 | 29,17 | 29,62 | -1,53% | 12.236.090,00 |
| 14.10.2026 | 30,04 | 30,20 | 29,78 | 30,08 | -0,07% | 5.281.894,00 |
| 13.10.2026 | 30,13 | 30,38 | 29,92 | 30,10 | 0,22% | 4.010.745,00 |
| 12.10.2026 | 29,87 | 30,04 | 29,78 | 30,04 | 1,37% | 4.471.596,00 |
| 09.10.2026 | 29,66 | 29,86 | 29,39 | 29,63 | 0,70% | 7.949.554,00 |
| 08.10.2026 | 29,86 | 29,91 | 29,36 | 29,43 | -2,70% | 10.779.852,00 |
| 07.10.2026 | 30,78 | 31,00 | 30,00 | 30,24 | -2,84% | 7.505.796,00 |
| 06.10.2026 | 31,11 | 31,67 | 31,05 | 31,13 | 0,29% | 5.821.923,00 |
| 05.10.2026 | 30,69 | 31,04 | 30,44 | 31,04 | 1,14% | 5.522.399,00 |
| 02.10.2026 | 30,25 | 30,81 | 29,98 | 30,69 | 1,44% | 7.751.901,00 |
| 01.10.2026 | 31,18 | 31,22 | 30,23 | 30,25 | -3,92% | 11.322.406,00 |
| 30.09.2026 | 31,86 | 32,07 | 31,45 | 31,49 | -0,76% | 7.377.012,00 |
| 29.09.2026 | 31,90 | 32,18 | 31,69 | 31,73 | -0,49% | 3.718.142,00 |
| 28.09.2026 | 32,02 | 32,25 | 31,60 | 31,88 | 0,27% | 5.078.054,00 |
| 25.09.2026 | 31,85 | 32,18 | 31,76 | 31,80 | 0,89% | 5.218.127,00 |
| 24.09.2026 | 31,50 | 31,75 | 31,38 | 31,52 | -0,80% | 5.054.669,00 |
| 23.09.2026 | 31,89 | 31,98 | 31,57 | 31,77 | 0,22% | 4.345.244,00 |
| 22.09.2026 | 32,30 | 32,40 | 31,70 | 31,70 | -1,48% | 4.476.146,00 |
| 21.09.2026 | 32,03 | 32,31 | 31,96 | 32,18 | 1,45% | 4.226.071,00 |
| 18.09.2026 | 32,32 | 32,36 | 31,57 | 31,72 | -1,84% | 16.660.127,00 |
| 17.09.2026 | 31,98 | 32,32 | 31,82 | 32,31 | 1,17% | 6.369.301,00 |
| 16.09.2026 | 32,00 | 32,21 | 31,80 | 31,94 | 0,77% | 5.667.982,00 |
| 15.09.2026 | 31,83 | 32,13 | 31,33 | 31,69 | -0,72% | 5.103.543,00 |
| 14.09.2026 | 31,98 | 32,18 | 31,62 | 31,92 | -0,53% | 5.127.438,00 |
| 11.09.2026 | 31,86 | 32,20 | 31,86 | 32,09 | 1,44% | 4.872.605,00 |
| 10.09.2026 | 31,69 | 31,94 | 31,33 | 31,64 | -0,02% | 4.786.863,00 |
| 09.09.2026 | 31,88 | 31,97 | 31,27 | 31,64 | -1,88% | 8.625.429,00 |
| 08.09.2026 | 32,00 | 32,30 | 31,76 | 32,25 | 0,44% | 3.715.726,00 |
| 07.09.2026 | 32,03 | 32,16 | 31,84 | 32,11 | 0,31% | 3.470.834,00 |
| 04.09.2026 | 31,73 | 32,06 | 31,47 | 32,01 | 0,80% | 5.117.984,00 |
| 03.09.2026 | 31,34 | 31,79 | 31,19 | 31,75 | 1,41% | 5.115.934,00 |
| 02.09.2026 | 30,69 | 31,40 | 30,66 | 31,31 | 2,44% | 5.886.078,00 |
| 01.09.2026 | 30,54 | 30,74 | 30,06 | 30,57 | 0,26% | 4.468.392,00 |
| 31.08.2026 | 30,50 | 30,70 | 30,42 | 30,49 | 0,08% | 5.696.561,00 |
| 28.08.2026 | 30,44 | 30,52 | 30,24 | 30,46 | 1,11% | 3.961.610,00 |
| 27.08.2026 | 30,60 | 30,62 | 30,01 | 30,13 | -1,44% | 4.996.645,00 |
| 26.08.2026 | 30,42 | 30,58 | 30,31 | 30,57 | 1,34% | 3.676.298,00 |
| 25.08.2026 | 30,19 | 30,37 | 30,00 | 30,16 | 0,40% | 3.858.653,00 |
| 24.08.2026 | 29,81 | 30,08 | 29,73 | 30,04 | 0,70% | 3.903.541,00 |
| 21.08.2026 | 29,84 | 29,98 | 29,70 | 29,83 | 0,30% | 4.292.556,00 |
| 20.08.2026 | 29,81 | 29,96 | 29,62 | 29,74 | -0,44% | 4.904.155,00 |
| 19.08.2026 | 30,64 | 30,74 | 29,86 | 29,87 | -2,43% | 7.076.172,00 |
| 18.08.2026 | 30,95 | 30,95 | 30,60 | 30,62 | -0,92% | 3.660.196,00 |
| 17.08.2026 | 30,87 | 31,11 | 30,79 | 30,90 | 0,05% | 3.345.697,00 |
| 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 |