23,500€
0,43%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | 437,00 |
| 12.12.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,85% | 558,00 |
| 11.12.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 2.376,00 |
| 10.12.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | 420,00 |
| 09.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 2.609,00 |
| 08.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 604,00 |
| 05.12.2025 | 22,80 | 23,00 | 22,60 | 22,60 | 0,00% | 4.290,00 |
| 04.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 408,00 |
| 03.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 414,00 |
| 02.12.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 1,79% | 3.889,00 |
| 01.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 28.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 620,00 |
| 27.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 42,00 |
| 26.11.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 2.402,00 |
| 25.11.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 751,00 |
| 24.11.2025 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 12,00 |
| 21.11.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,93% | 100,00 |
| 20.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 422,00 |
| 18.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,93% | 50,00 |
| 17.11.2025 | 22,30 | 22,30 | 22,10 | 22,30 | -0,45% | - |
| 14.11.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -1,75% | 1.714,00 |
| 13.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1,00 |
| 12.11.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 552,00 |
| 11.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 356,00 |
| 10.11.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 781,00 |
| 07.11.2025 | 22,40 | 22,40 | 22,00 | 22,20 | 0,00% | 381,00 |
| 06.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 2.340,00 |
| 04.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 315,00 |
| 03.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 424,00 |
| 30.10.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 5,77% | 4.535,00 |
| 29.10.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 5.350,00 |
| 28.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 350,00 |
| 27.10.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | 4.347,00 |
| 24.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 2.201,00 |
| 23.10.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 0,98% | 3.649,00 |
| 22.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 384,00 |
| 21.10.2025 | 20,80 | 20,80 | 20,20 | 20,60 | 0,00% | 354,00 |
| 20.10.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | 6.549,00 |
| 17.10.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 3.380,00 |
| 16.10.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 781,00 |
| 15.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 1.355,00 |
| 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 |