28,500€
1,79%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,00 | 28,50 | 27,90 | 28,50 | 1,79% | 27,00 |
| 08.07.2026 | 28,20 | 28,20 | 27,80 | 28,00 | -1,41% | 978,00 |
| 07.07.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 1.281,00 |
| 06.07.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 1,78% | 432,00 |
| 03.07.2026 | 27,90 | 28,10 | 27,90 | 28,10 | 0,36% | - |
| 02.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 88,00 |
| 01.07.2026 | 27,40 | 27,80 | 27,20 | 27,80 | 0,72% | 31,00 |
| 30.06.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 26,00 |
| 29.06.2026 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | 733,00 |
| 25.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 21,00 |
| 24.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 100,00 |
| 23.06.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 1.017,00 |
| 22.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 17,00 |
| 19.06.2026 | 27,60 | 27,80 | 27,40 | 27,40 | 0,00% | 1.070,00 |
| 18.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1.200,00 |
| 17.06.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 1,49% | 671,00 |
| 16.06.2026 | 26,60 | 27,00 | 26,60 | 26,80 | 1,52% | 989,00 |
| 15.06.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 488,00 |
| 12.06.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 2,38% | 2.456,00 |
| 11.06.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 1.030,00 |
| 10.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 81,00 |
| 09.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 12,00 |
| 08.06.2026 | 25,40 | 25,80 | 25,40 | 25,80 | -0,77% | 758,00 |
| 05.06.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -1,14% | 1.207,00 |
| 04.06.2026 | 26,30 | 26,50 | 26,10 | 26,30 | -1,87% | - |
| 02.06.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 47,00 |
| 01.06.2026 | 26,60 | 26,60 | 26,40 | 26,60 | -0,75% | 2.344,00 |
| 29.05.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 432,00 |
| 28.05.2026 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | 169,00 |
| 27.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 94,00 |
| 26.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 25,00 |
| 25.05.2026 | 26,40 | 27,00 | 26,40 | 26,80 | 1,52% | 1.189,00 |
| 22.05.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 604,00 |
| 21.05.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 1.117,00 |
| 20.05.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 844,00 |
| 19.05.2026 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | 116,00 |
| 18.05.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 259,00 |
| 15.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 25,00 |
| 14.05.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 59,00 |
| 12.05.2026 | 25,40 | 25,40 | 25,00 | 25,40 | -0,78% | 1.023,00 |
| 11.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 20,00 |
| 08.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 82,00 |
| 07.05.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | 609,00 |
| 06.05.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 3,28% | 869,00 |
| 05.05.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | 254,00 |
| 04.05.2026 | 24,80 | 25,00 | 23,80 | 24,20 | -2,42% | 1.007,00 |
| 30.04.2026 | 23,60 | 24,80 | 23,60 | 24,80 | 4,20% | 253,00 |
| 29.04.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 174,00 |
| 28.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 1.001,00 |
| 27.04.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 451,00 |
| 24.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 4,00 |
| 23.04.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 763,00 |
| 22.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 45,00 |
| 21.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 100,00 |
| 20.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 15,00 |
| 17.04.2026 | 24,20 | 24,60 | 23,80 | 24,40 | -2,40% | 907,00 |
| 16.04.2026 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 80,00 |
| 15.04.2026 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | 285,00 |
| 14.04.2026 | 24,80 | 25,00 | 24,60 | 24,80 | -0,80% | 466,00 |
| 13.04.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 420,00 |
| 10.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | 444,00 |
| 09.04.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 976,00 |
| 08.04.2026 | 24,60 | 24,60 | 24,20 | 24,40 | 6,09% | 6.648,00 |
| 07.04.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 1,77% | 314,00 |
| 02.04.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 887,00 |
| 01.04.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 4,55% | 959,00 |
| 31.03.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 2,80% | 405,00 |
| 30.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 8,00 |
| 27.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 470,00 |
| 26.03.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 2.261,00 |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 300,00 |
| 24.03.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 3.424,00 |
| 23.03.2026 | 21,60 | 22,40 | 20,80 | 22,40 | 2,75% | 3.303,00 |
| 20.03.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | 3.967,00 |
| 19.03.2026 | 21,80 | 22,40 | 21,60 | 22,40 | -1,75% | 3.933,00 |
| 18.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 135,00 |
| 17.03.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 1.939,00 |
| 16.03.2026 | 22,40 | 22,80 | 22,20 | 22,60 | 0,89% | 2.400,00 |
| 13.03.2026 | 22,40 | 22,80 | 22,40 | 22,40 | -1,75% | 1.820,00 |
| 12.03.2026 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | 674,00 |
| 11.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 133,00 |
| 10.03.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 4.712,00 |
| 09.03.2026 | 22,00 | 22,60 | 21,80 | 22,60 | 0,00% | 4.033,00 |
| 06.03.2026 | 23,20 | 23,20 | 22,40 | 22,60 | -3,42% | 3.109,00 |
| 05.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 600,00 |
| 04.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 1.498,00 |
| 03.03.2026 | 23,20 | 23,20 | 22,40 | 23,20 | -4,13% | 6.517,00 |
| 02.03.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 0,00% | 3.111,00 |
| 27.02.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -2,42% | 1.546,00 |
| 26.02.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 531,00 |
| 25.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 100,00 |
| 24.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -3,94% | 650,00 |
| 23.02.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 624,00 |
| 20.02.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 470,00 |
| 19.02.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 509,00 |
| 18.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 426,00 |
| 17.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 1.787,00 |
| 16.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 241,00 |
| 13.02.2026 | 24,20 | 24,40 | 23,60 | 24,00 | -4,76% | 1.508,00 |
| 12.02.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 1.065,00 |