20,900€
-0,48%
Echtzeit-Aktienkurs ING Groep N.V. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur ING Groep N.V. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 300,00 |
| 13.10.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 1.061,00 |
| 10.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 680,00 |
| 09.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 1.278,00 |
| 08.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 151,00 |
| 07.10.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -1,87% | 1.531,00 |
| 06.10.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 650,00 |
| 03.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1,00 |
| 02.10.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 2.456,00 |
| 01.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 167,00 |
| 30.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 20,00 |
| 29.09.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | 512,00 |
| 26.09.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 1.225,00 |
| 25.09.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 1.078,00 |
| 24.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 6.057,00 |
| 23.09.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 5.485,00 |
| 22.09.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 884,00 |
| 19.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 270,00 |
| 18.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 50,00 |
| 17.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 200,00 |
| 16.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 100,00 |
| 15.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 234,00 |
| 12.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,42% | 150,00 |
| 11.09.2025 | 21,10 | 21,40 | 21,10 | 21,10 | 2,93% | 250,00 |
| 09.09.2025 | 20,90 | 21,40 | 20,10 | 20,50 | -0,49% | 6.468,00 |
| 05.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1.000,00 |
| 04.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 1.650,00 |
| 03.09.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | 1.084,00 |
| 02.09.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | 750,00 |
| 01.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 2.473,00 |
| 29.08.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | 1.227,00 |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 150,00 |
| 27.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 130,00 |
| 26.08.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | 431,00 |
| 25.08.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 1.311,00 |
| 22.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 864,00 |
| 21.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 750,00 |
| 20.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 5,00 |
| 19.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 300,00 |
| 18.08.2025 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | 805,00 |
| 15.08.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 2.240,00 |
| 14.08.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 3.685,00 |
| 13.08.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 1.860,00 |
| 12.08.2025 | 20,60 | 21,00 | 20,40 | 21,00 | 1,94% | 1.056,00 |
| 11.08.2025 | 20,40 | 20,60 | 20,20 | 20,60 | -0,96% | 1.267,00 |
| 08.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 4.797,00 |
| 07.08.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 675,00 |
| 06.08.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 2,51% | 879,00 |
| 05.08.2025 | 19,90 | 19,90 | 19,70 | 19,90 | -0,50% | 393,00 |
| 04.08.2025 | 19,60 | 20,00 | 19,40 | 20,00 | 2,04% | 4.270,00 |
| 01.08.2025 | 20,20 | 20,20 | 19,60 | 19,60 | -3,92% | 6.271,00 |
| 31.07.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | 10.702,00 |
| 30.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,48% | 2.397,00 |
| 29.07.2025 | 20,10 | 20,50 | 20,10 | 20,30 | -0,49% | - |
| 28.07.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | 3.211,00 |
| 25.07.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 2.601,00 |
| 24.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 600,00 |
| 23.07.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 2,56% | 796,00 |
| 22.07.2025 | 19,60 | 19,60 | 19,40 | 19,50 | -0,51% | 3.249,00 |
| 21.07.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -0,51% | 509,00 |
| 18.07.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,03% | 2.626,00 |
| 17.07.2025 | 19,60 | 19,60 | 19,40 | 19,50 | 1,56% | 1.605,00 |
| 16.07.2025 | 19,40 | 19,50 | 19,20 | 19,20 | -1,03% | 2.506,00 |
| 15.07.2025 | 19,40 | 19,60 | 19,40 | 19,40 | 1,57% | 1.725,00 |
| 14.07.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -1,80% | 400,00 |
| 11.07.2025 | 19,65 | 19,65 | 19,35 | 19,45 | -1,27% | - |
| 10.07.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | 2.685,00 |
| 09.07.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 2,59% | 1.820,00 |
| 08.07.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 1,05% | 2.442,00 |
| 07.07.2025 | 19,10 | 19,20 | 19,10 | 19,10 | 0,53% | 1.708,00 |
| 04.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 20,00 |
| 03.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 500,00 |
| 02.07.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 2,16% | 2.001,00 |
| 01.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 1.203,00 |
| 30.06.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | 3.291,00 |
| 27.06.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 3,30% | 2.305,00 |
| 26.06.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 54,00 |
| 25.06.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -1,09% | 215,00 |
| 24.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 1.630,00 |
| 23.06.2025 | 17,90 | 17,90 | 17,70 | 17,90 | 1,70% | 2.196,00 |
| 20.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 300,00 |
| 19.06.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -3,31% | 705,00 |
| 18.06.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | 1.400,00 |
| 17.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 2,00 |
| 16.06.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 2,25% | 3.819,00 |
| 13.06.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -2,20% | 3.247,00 |
| 12.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 300,00 |
| 11.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 269,00 |
| 10.06.2025 | 18,55 | 18,65 | 18,45 | 18,50 | 0,00% | - |
| 09.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 501,00 |
| 06.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 300,00 |
| 05.06.2025 | 18,45 | 18,55 | 18,15 | 18,50 | 0,54% | - |
| 04.06.2025 | 18,50 | 18,60 | 18,40 | 18,40 | -0,54% | 628,00 |
| 03.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 1,00 |
| 02.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 5,00 |
| 30.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 2,00 |
| 29.05.2025 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | 55,00 |
| 28.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 120,00 |
| 27.05.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,27% | 2.955,00 |
| 26.05.2025 | 18,90 | 19,00 | 18,75 | 18,75 | 0,81% | - |