22,270€
-0,13%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,40 | 22,41 | 22,23 | 22,31 | 0,04% | 22.604,00 |
| 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 |
| 19.09.2025 | 21,76 | 21,76 | 21,41 | 21,71 | 1,07% | 31.502,00 |
| 18.09.2025 | 21,58 | 21,67 | 21,29 | 21,48 | -0,19% | 39.300,00 |
| 17.09.2025 | 21,46 | 21,54 | 21,32 | 21,52 | 0,30% | 64.814,00 |
| 16.09.2025 | 21,97 | 21,99 | 21,38 | 21,45 | -2,28% | 86.171,00 |
| 15.09.2025 | 21,70 | 22,00 | 21,49 | 21,95 | 1,43% | 75.078,00 |
| 12.09.2025 | 21,21 | 21,66 | 21,21 | 21,64 | 1,20% | 114.922,00 |
| 11.09.2025 | 21,14 | 21,40 | 21,09 | 21,38 | 0,93% | 43.908,00 |
| 10.09.2025 | 20,86 | 21,29 | 20,81 | 21,19 | 2,24% | 83.479,00 |
| 09.09.2025 | 20,94 | 21,32 | 20,22 | 20,72 | -0,67% | 170.463,00 |
| 08.09.2025 | 20,64 | 21,00 | 20,57 | 20,86 | 0,99% | 24.773,00 |
| 05.09.2025 | 20,97 | 21,00 | 20,46 | 20,66 | -1,31% | 50.652,00 |
| 04.09.2025 | 20,57 | 21,04 | 20,56 | 20,93 | 1,36% | 44.732,00 |
| 03.09.2025 | 20,58 | 20,65 | 20,36 | 20,65 | 0,24% | 33.367,00 |
| 02.09.2025 | 20,68 | 20,91 | 20,39 | 20,60 | 0,02% | 61.121,00 |
| 01.09.2025 | 20,47 | 20,62 | 20,41 | 20,60 | 1,15% | 31.786,00 |
| 29.08.2025 | 20,46 | 20,63 | 20,21 | 20,36 | -0,68% | 53.517,00 |
| 28.08.2025 | 20,77 | 20,86 | 20,44 | 20,50 | -1,01% | 51.618,00 |
| 27.08.2025 | 20,97 | 20,97 | 20,57 | 20,71 | -1,15% | 54.490,00 |
| 26.08.2025 | 21,07 | 21,09 | 20,67 | 20,95 | -1,02% | 104.265,00 |
| 25.08.2025 | 21,35 | 21,35 | 21,07 | 21,17 | -0,75% | 33.407,00 |
| 22.08.2025 | 21,44 | 21,50 | 21,31 | 21,33 | -0,54% | 34.367,00 |
| 21.08.2025 | 21,33 | 21,46 | 21,20 | 21,44 | 0,40% | 55.227,00 |
| 20.08.2025 | 21,22 | 21,37 | 21,16 | 21,36 | 0,57% | 55.619,00 |
| 19.08.2025 | 21,15 | 21,43 | 21,15 | 21,24 | 0,35% | 81.743,00 |
| 18.08.2025 | 21,19 | 21,27 | 20,94 | 21,16 | -0,42% | 41.597,00 |
| 15.08.2025 | 21,32 | 21,51 | 21,12 | 21,25 | -0,51% | 78.674,00 |
| 14.08.2025 | 21,10 | 21,36 | 21,08 | 21,36 | 0,97% | 97.507,00 |
| 13.08.2025 | 20,92 | 21,19 | 20,88 | 21,16 | 0,76% | 75.797,00 |
| 12.08.2025 | 20,80 | 21,00 | 20,70 | 21,00 | 1,13% | 54.177,00 |
| 11.08.2025 | 20,55 | 20,85 | 20,53 | 20,76 | 0,97% | 91.165,00 |
| 08.08.2025 | 20,21 | 20,56 | 20,20 | 20,56 | 1,88% | 99.024,00 |
| 07.08.2025 | 19,84 | 20,26 | 19,81 | 20,18 | 1,71% | 80.545,00 |
| 06.08.2025 | 19,70 | 19,92 | 19,58 | 19,84 | 0,84% | 53.438,00 |
| 05.08.2025 | 19,67 | 19,75 | 19,33 | 19,67 | 0,50% | 59.785,00 |
| 04.08.2025 | 19,64 | 19,70 | 19,34 | 19,58 | -0,63% | 85.684,00 |
| 01.08.2025 | 20,40 | 20,42 | 19,55 | 19,70 | -3,60% | 217.223,00 |
| 31.07.2025 | 20,42 | 20,70 | 20,20 | 20,44 | 0,17% | 88.390,00 |
| 30.07.2025 | 20,44 | 20,60 | 20,36 | 20,40 | -0,24% | 108.961,00 |
| 29.07.2025 | 20,07 | 20,58 | 20,07 | 20,45 | 1,74% | 71.519,00 |
| 28.07.2025 | 20,38 | 20,66 | 20,06 | 20,10 | -0,99% | 95.810,00 |
| 25.07.2025 | 20,22 | 20,30 | 20,06 | 20,30 | 0,47% | 51.687,00 |
| 24.07.2025 | 20,16 | 20,40 | 20,11 | 20,21 | 0,37% | 100.396,00 |
| 23.07.2025 | 19,70 | 20,20 | 19,69 | 20,13 | 2,76% | 100.511,00 |
| 22.07.2025 | 19,60 | 19,66 | 19,47 | 19,59 | -0,19% | 39.302,00 |
| 21.07.2025 | 19,58 | 19,72 | 19,50 | 19,63 | 0,04% | 39.485,00 |
| 18.07.2025 | 19,64 | 19,69 | 19,55 | 19,62 | -0,03% | 29.786,00 |
| 17.07.2025 | 19,49 | 19,68 | 19,38 | 19,63 | 0,65% | 42.136,00 |
| 16.07.2025 | 19,50 | 19,52 | 19,26 | 19,50 | 0,23% | 30.863,00 |
| 15.07.2025 | 19,46 | 19,76 | 19,30 | 19,46 | 0,42% | 46.685,00 |
| 14.07.2025 | 19,33 | 19,42 | 19,02 | 19,37 | -0,56% | 71.120,00 |
| 11.07.2025 | 19,72 | 19,72 | 19,40 | 19,48 | -1,24% | 72.522,00 |
| 10.07.2025 | 19,77 | 19,87 | 19,67 | 19,73 | -0,31% | 117.652,00 |
| 09.07.2025 | 19,33 | 19,84 | 19,29 | 19,79 | 2,20% | 94.237,00 |
| 08.07.2025 | 19,10 | 19,49 | 19,10 | 19,36 | 1,38% | 92.719,00 |
| 07.07.2025 | 19,09 | 19,27 | 19,00 | 19,10 | 0,22% | 47.602,00 |
| 04.07.2025 | 19,14 | 19,15 | 18,94 | 19,06 | -0,76% | 40.480,00 |
| 03.07.2025 | 19,00 | 19,26 | 18,91 | 19,20 | 1,08% | 98.623,00 |
| 02.07.2025 | 18,74 | 19,00 | 18,67 | 19,00 | 1,65% | 61.760,00 |
| 01.07.2025 | 18,60 | 18,75 | 18,46 | 18,69 | 0,62% | 24.249,00 |
| 30.06.2025 | 18,82 | 18,89 | 18,35 | 18,57 | -0,83% | 59.426,00 |
| 27.06.2025 | 18,38 | 18,84 | 18,38 | 18,73 | 1,84% | 149.357,00 |
| 26.06.2025 | 18,30 | 18,43 | 18,26 | 18,39 | 0,51% | 15.427,00 |
| 25.06.2025 | 18,43 | 18,50 | 18,23 | 18,30 | -0,83% | 53.608,00 |
| 24.06.2025 | 17,97 | 18,45 | 17,97 | 18,45 | 2,96% | 46.684,00 |
| 23.06.2025 | 17,85 | 17,92 | 17,65 | 17,92 | 0,93% | 37.260,00 |
| 20.06.2025 | 17,65 | 17,99 | 17,65 | 17,76 | -0,24% | 31.169,00 |
| 19.06.2025 | 18,06 | 18,06 | 17,50 | 17,80 | -1,93% | 30.936,00 |
| 18.06.2025 | 17,88 | 18,17 | 17,85 | 18,15 | 1,73% | 46.509,00 |
| 17.06.2025 | 18,11 | 18,14 | 17,81 | 17,84 | -1,52% | 32.719,00 |
| 16.06.2025 | 17,91 | 18,25 | 17,91 | 18,12 | 0,92% | 48.029,00 |
| 13.06.2025 | 18,16 | 18,19 | 17,81 | 17,95 | -1,88% | 88.467,00 |
| 12.06.2025 | 18,20 | 18,34 | 18,06 | 18,29 | 0,22% | 57.351,00 |
| 11.06.2025 | 18,48 | 18,56 | 18,21 | 18,25 | -1,21% | 63.539,00 |
| 10.06.2025 | 18,60 | 18,67 | 18,41 | 18,48 | -0,85% | 56.386,00 |
| 09.06.2025 | 18,50 | 18,66 | 18,48 | 18,64 | 0,19% | 34.353,00 |
| 06.06.2025 | 18,57 | 18,63 | 18,46 | 18,60 | 0,48% | 20.256,00 |
| 05.06.2025 | 18,49 | 18,55 | 18,21 | 18,51 | 0,01% | 38.957,00 |
| 04.06.2025 | 18,50 | 18,73 | 18,43 | 18,51 | 0,17% | 38.811,00 |
| 03.06.2025 | 18,68 | 18,71 | 18,33 | 18,48 | -1,21% | 51.050,00 |
| 02.06.2025 | 18,59 | 18,75 | 18,51 | 18,70 | -0,30% | 52.605,00 |
| 30.05.2025 | 18,69 | 18,77 | 18,60 | 18,76 | 0,77% | 23.431,00 |
| 29.05.2025 | 18,77 | 18,80 | 18,54 | 18,62 | -0,06% | 17.714,00 |
| 28.05.2025 | 18,72 | 18,85 | 18,54 | 18,63 | -1,07% | 52.396,00 |
| 27.05.2025 | 18,76 | 18,89 | 18,70 | 18,83 | -0,04% | 30.776,00 |
| 26.05.2025 | 18,57 | 18,93 | 18,57 | 18,84 | 1,29% | 52.301,00 |
| 23.05.2025 | 19,05 | 19,15 | 18,16 | 18,60 | -2,49% | 130.339,00 |
| 22.05.2025 | 18,90 | 19,10 | 18,83 | 19,07 | 0,70% | 60.085,00 |
| 21.05.2025 | 19,18 | 19,26 | 18,94 | 18,94 | -1,12% | 94.227,00 |
| 20.05.2025 | 19,00 | 19,30 | 18,96 | 19,15 | 0,55% | 77.386,00 |
| 19.05.2025 | 18,95 | 19,12 | 18,85 | 19,05 | 0,37% | 55.702,00 |
| 16.05.2025 | 18,77 | 18,98 | 18,77 | 18,98 | 0,53% | 134.446,00 |