24,638€
1,24%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,47 | 24,63 | 24,43 | 24,50 | 0,66% | 4.758,00 |
| 12.02.2026 | 25,48 | 25,62 | 24,23 | 24,34 | -4,42% | 207.551,00 |
| 11.02.2026 | 25,99 | 26,20 | 25,25 | 25,46 | -2,10% | 115.563,00 |
| 10.02.2026 | 25,80 | 26,16 | 25,65 | 26,01 | 0,66% | 81.997,00 |
| 09.02.2026 | 25,50 | 25,95 | 25,26 | 25,84 | 1,45% | 79.908,00 |
| 06.02.2026 | 25,16 | 25,48 | 25,08 | 25,47 | 1,62% | 78.964,00 |
| 05.02.2026 | 26,02 | 26,17 | 25,00 | 25,06 | -3,36% | 149.853,00 |
| 04.02.2026 | 26,12 | 26,42 | 25,80 | 25,93 | -0,73% | 110.963,00 |
| 03.02.2026 | 25,79 | 26,20 | 25,40 | 26,12 | 1,56% | 137.942,00 |
| 02.02.2026 | 24,93 | 25,90 | 24,51 | 25,72 | 3,33% | 201.016,00 |
| 30.01.2026 | 24,88 | 25,10 | 24,65 | 24,89 | -0,04% | 52.318,00 |
| 29.01.2026 | 24,86 | 25,18 | 24,41 | 24,90 | 0,08% | 125.163,00 |
| 28.01.2026 | 25,00 | 25,01 | 24,64 | 24,88 | 0,16% | 105.716,00 |
| 27.01.2026 | 24,65 | 25,00 | 24,47 | 24,84 | 1,12% | 335.519,00 |
| 26.01.2026 | 24,27 | 24,61 | 24,22 | 24,57 | 1,47% | 39.923,00 |
| 23.01.2026 | 24,49 | 24,49 | 24,05 | 24,21 | -1,16% | 80.224,00 |
| 22.01.2026 | 24,44 | 24,81 | 24,32 | 24,50 | 0,08% | 84.294,00 |
| 21.01.2026 | 24,25 | 24,50 | 23,78 | 24,48 | 1,39% | 139.672,00 |
| 20.01.2026 | 24,74 | 24,90 | 24,10 | 24,14 | -2,13% | 84.460,00 |
| 19.01.2026 | 24,54 | 24,74 | 24,40 | 24,67 | -1,28% | 118.580,00 |
| 16.01.2026 | 24,95 | 25,08 | 24,88 | 24,99 | 0,04% | 61.368,00 |
| 15.01.2026 | 24,92 | 25,20 | 24,80 | 24,98 | -0,28% | 80.190,00 |
| 14.01.2026 | 24,99 | 25,11 | 24,84 | 25,05 | 0,20% | 69.459,00 |
| 13.01.2026 | 24,57 | 25,00 | 24,53 | 25,00 | 1,40% | 69.570,00 |
| 12.01.2026 | 24,31 | 24,65 | 24,05 | 24,65 | 0,94% | 76.433,00 |
| 09.01.2026 | 24,26 | 24,43 | 24,12 | 24,42 | 0,64% | 45.945,00 |
| 08.01.2026 | 23,91 | 24,50 | 23,85 | 24,27 | 1,42% | 64.653,00 |
| 07.01.2026 | 24,52 | 24,60 | 23,84 | 23,93 | -2,82% | 214.146,00 |
| 06.01.2026 | 24,83 | 25,15 | 24,54 | 24,62 | -0,49% | 142.733,00 |
| 05.01.2026 | 24,61 | 24,83 | 24,34 | 24,74 | 0,79% | 128.552,00 |
| 02.01.2026 | 24,05 | 24,57 | 23,91 | 24,55 | 1,89% | 93.909,00 |
| 30.12.2025 | 23,81 | 24,12 | 23,76 | 24,09 | 1,09% | 36.550,00 |
| 29.12.2025 | 24,00 | 24,09 | 23,77 | 23,83 | -0,10% | 67.277,00 |
| 23.12.2025 | 23,91 | 23,98 | 23,60 | 23,86 | -0,15% | 65.961,00 |
| 22.12.2025 | 23,93 | 24,04 | 23,82 | 23,89 | -0,04% | 79.852,00 |
| 19.12.2025 | 23,69 | 24,01 | 23,68 | 23,90 | 0,97% | 62.403,00 |
| 18.12.2025 | 23,44 | 23,85 | 23,27 | 23,67 | 1,07% | 55.452,00 |
| 17.12.2025 | 23,42 | 23,60 | 23,37 | 23,42 | 0,13% | 71.623,00 |
| 16.12.2025 | 23,27 | 23,51 | 23,21 | 23,39 | 0,26% | 43.272,00 |
| 15.12.2025 | 23,48 | 23,48 | 23,22 | 23,33 | 0,04% | 66.073,00 |
| 12.12.2025 | 23,51 | 23,68 | 23,18 | 23,32 | -0,93% | 75.456,00 |
| 11.12.2025 | 23,16 | 23,64 | 22,80 | 23,54 | 1,57% | 105.108,00 |
| 10.12.2025 | 22,92 | 23,22 | 22,91 | 23,18 | 1,13% | 53.786,00 |
| 09.12.2025 | 22,89 | 23,33 | 22,89 | 22,92 | 0,35% | 105.298,00 |
| 08.12.2025 | 22,61 | 22,97 | 22,50 | 22,84 | 0,71% | 56.973,00 |
| 05.12.2025 | 22,54 | 22,85 | 22,53 | 22,68 | 0,53% | 54.999,00 |
| 04.12.2025 | 22,58 | 22,77 | 22,38 | 22,56 | -0,20% | 44.070,00 |
| 03.12.2025 | 22,94 | 22,95 | 22,42 | 22,60 | -1,53% | 63.961,00 |
| 02.12.2025 | 22,47 | 22,97 | 22,44 | 22,95 | 2,16% | 76.484,00 |
| 01.12.2025 | 22,45 | 22,61 | 22,24 | 22,47 | 0,54% | 50.804,00 |
| 28.11.2025 | 22,49 | 22,54 | 22,28 | 22,35 | -0,69% | 78.261,00 |
| 27.11.2025 | 22,34 | 22,52 | 22,27 | 22,50 | 0,63% | 85.451,00 |
| 26.11.2025 | 22,18 | 22,49 | 22,09 | 22,36 | 1,18% | 54.556,00 |
| 25.11.2025 | 21,70 | 22,15 | 21,65 | 22,10 | 1,66% | 57.432,00 |
| 24.11.2025 | 21,51 | 21,93 | 21,38 | 21,74 | 0,69% | 42.836,00 |
| 21.11.2025 | 21,29 | 21,67 | 21,25 | 21,59 | 1,84% | 39.633,00 |
| 20.11.2025 | 21,54 | 21,90 | 21,20 | 21,20 | -1,62% | 61.742,00 |
| 19.11.2025 | 21,39 | 21,61 | 21,11 | 21,55 | 0,30% | 60.154,00 |
| 18.11.2025 | 21,89 | 21,89 | 21,24 | 21,49 | -1,94% | 95.817,00 |
| 17.11.2025 | 22,25 | 22,47 | 21,71 | 21,91 | -1,73% | 68.574,00 |
| 14.11.2025 | 22,60 | 22,67 | 22,16 | 22,30 | -1,35% | 81.339,00 |
| 13.11.2025 | 22,96 | 22,97 | 22,55 | 22,60 | -1,55% | 65.943,00 |
| 12.11.2025 | 22,65 | 23,02 | 22,51 | 22,96 | 1,44% | 70.633,00 |
| 11.11.2025 | 22,77 | 22,80 | 22,51 | 22,63 | -0,66% | 89.863,00 |
| 10.11.2025 | 22,04 | 22,80 | 22,04 | 22,78 | 2,77% | 94.421,00 |
| 07.11.2025 | 22,25 | 22,37 | 21,93 | 22,17 | -0,25% | 70.896,00 |
| 06.11.2025 | 22,10 | 22,27 | 22,00 | 22,22 | 0,36% | 92.011,00 |
| 05.11.2025 | 22,00 | 22,22 | 21,90 | 22,14 | 0,66% | 119.634,00 |
| 04.11.2025 | 21,81 | 22,10 | 21,64 | 22,00 | 0,02% | 51.303,00 |
| 03.11.2025 | 21,70 | 22,17 | 21,58 | 21,99 | 1,38% | 76.840,00 |
| 31.10.2025 | 21,96 | 22,25 | 21,56 | 21,69 | -1,48% | 53.928,00 |
| 30.10.2025 | 21,00 | 22,21 | 21,00 | 22,02 | 6,30% | 211.305,00 |
| 29.10.2025 | 20,87 | 21,00 | 20,71 | 20,71 | -0,79% | 58.311,00 |
| 28.10.2025 | 20,72 | 20,94 | 20,63 | 20,88 | 0,34% | 36.491,00 |
| 27.10.2025 | 20,78 | 20,85 | 20,65 | 20,81 | 0,60% | 51.999,00 |
| 24.10.2025 | 20,60 | 20,75 | 20,45 | 20,68 | 0,53% | 36.414,00 |
| 23.10.2025 | 20,55 | 20,68 | 20,49 | 20,57 | 0,46% | 24.390,00 |
| 22.10.2025 | 20,44 | 20,61 | 20,40 | 20,48 | 0,07% | 29.773,00 |
| 21.10.2025 | 20,53 | 20,65 | 20,39 | 20,46 | -0,51% | 38.965,00 |
| 20.10.2025 | 20,52 | 20,83 | 20,49 | 20,57 | -0,05% | 50.178,00 |
| 17.10.2025 | 20,79 | 20,80 | 20,24 | 20,58 | -1,91% | 95.091,00 |
| 16.10.2025 | 20,95 | 21,08 | 20,78 | 20,98 | 0,12% | 46.888,00 |
| 15.10.2025 | 21,29 | 21,35 | 20,83 | 20,95 | -1,23% | 43.808,00 |
| 14.10.2025 | 21,02 | 21,27 | 20,78 | 21,21 | 0,69% | 66.506,00 |
| 13.10.2025 | 21,00 | 21,10 | 20,76 | 21,07 | 1,15% | 67.862,00 |
| 10.10.2025 | 20,85 | 21,18 | 20,80 | 20,83 | 0,05% | 83.187,00 |
| 09.10.2025 | 21,12 | 21,25 | 20,82 | 20,82 | -1,02% | 90.680,00 |
| 08.10.2025 | 21,12 | 21,25 | 20,89 | 21,03 | -0,28% | 194.608,00 |
| 07.10.2025 | 21,71 | 21,90 | 20,76 | 21,09 | -2,86% | 124.016,00 |
| 06.10.2025 | 22,13 | 22,13 | 21,44 | 21,71 | -1,32% | 70.098,00 |
| 03.10.2025 | 22,09 | 22,19 | 21,95 | 22,00 | -0,05% | 36.344,00 |
| 02.10.2025 | 22,42 | 22,42 | 21,96 | 22,01 | -1,30% | 67.153,00 |
| 01.10.2025 | 22,15 | 22,39 | 21,83 | 22,30 | 0,38% | 78.054,00 |
| 30.09.2025 | 22,23 | 22,24 | 22,05 | 22,22 | -0,07% | 43.036,00 |
| 29.09.2025 | 22,05 | 22,29 | 22,05 | 22,23 | 0,09% | 58.016,00 |
| 26.09.2025 | 21,95 | 22,30 | 21,95 | 22,21 | 1,05% | 49.864,00 |
| 25.09.2025 | 21,95 | 22,10 | 21,86 | 21,98 | 0,18% | 103.150,00 |
| 24.09.2025 | 21,86 | 22,09 | 21,75 | 21,94 | 0,34% | 49.981,00 |
| 23.09.2025 | 21,56 | 22,01 | 21,55 | 21,87 | 1,32% | 54.702,00 |
| 22.09.2025 | 21,75 | 21,78 | 21,38 | 21,58 | -0,58% | 63.128,00 |