20,303€
0,48%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 18,80 | 18,94 | 18,76 | 18,88 | 0,00% | 65.553,00 |
| 14.05.2025 | 18,63 | 18,88 | 18,56 | 18,88 | 1,51% | 73.771,00 |
| 13.05.2025 | 18,73 | 18,75 | 18,50 | 18,60 | -0,37% | 54.770,00 |
| 12.05.2025 | 18,21 | 18,75 | 18,21 | 18,67 | 2,97% | 129.191,00 |
| 09.05.2025 | 18,05 | 18,26 | 17,97 | 18,13 | 0,58% | 66.281,00 |
| 08.05.2025 | 17,80 | 18,06 | 17,78 | 18,03 | 1,51% | 36.965,00 |
| 07.05.2025 | 17,82 | 17,90 | 17,68 | 17,76 | 0,05% | 36.215,00 |
| 06.05.2025 | 18,09 | 18,25 | 17,73 | 17,75 | -2,34% | 104.971,00 |
| 05.05.2025 | 18,25 | 18,25 | 17,99 | 18,18 | -0,34% | 89.085,00 |
| 02.05.2025 | 17,40 | 18,30 | 17,15 | 18,24 | 6,83% | 185.671,00 |
| 30.04.2025 | 17,28 | 17,40 | 16,84 | 17,07 | -1,21% | 72.487,00 |
| 29.04.2025 | 17,07 | 17,41 | 17,02 | 17,28 | 1,27% | 173.788,00 |
| 28.04.2025 | 17,05 | 17,13 | 16,93 | 17,07 | 0,76% | 56.431,00 |
| 25.04.2025 | 16,71 | 16,95 | 16,71 | 16,94 | 1,26% | 74.834,00 |
| 24.04.2025 | 16,78 | 17,05 | 16,53 | 16,73 | -4,10% | 151.018,00 |
| 23.04.2025 | 16,85 | 17,58 | 16,85 | 17,45 | 3,88% | 147.008,00 |
| 22.04.2025 | 16,60 | 16,85 | 16,40 | 16,79 | 1,74% | 125.919,00 |
| 17.04.2025 | 16,55 | 16,65 | 16,37 | 16,51 | 1,00% | 72.760,00 |
| 16.04.2025 | 16,40 | 16,57 | 16,31 | 16,34 | -1,16% | 84.703,00 |
| 15.04.2025 | 16,16 | 16,63 | 16,16 | 16,53 | 2,20% | 81.392,00 |
| 14.04.2025 | 16,36 | 16,43 | 16,07 | 16,18 | 0,67% | 121.930,00 |
| 11.04.2025 | 15,84 | 16,17 | 15,50 | 16,07 | 2,11% | 74.668,00 |
| 10.04.2025 | 16,74 | 17,08 | 15,38 | 15,74 | -5,36% | 197.697,00 |
| 09.04.2025 | 15,10 | 16,64 | 14,98 | 16,63 | 9,38% | 129.665,00 |
| 08.04.2025 | 15,80 | 16,25 | 15,00 | 15,20 | -2,26% | 234.619,00 |
| 07.04.2025 | 15,50 | 15,85 | 14,30 | 15,56 | -1,85% | 379.019,00 |
| 04.04.2025 | 17,24 | 17,24 | 15,63 | 15,85 | -7,90% | 407.937,00 |
| 03.04.2025 | 18,00 | 18,00 | 17,10 | 17,21 | -5,57% | 201.218,00 |
| 02.04.2025 | 18,23 | 18,23 | 17,95 | 18,23 | -0,08% | 54.481,00 |
| 01.04.2025 | 18,17 | 18,29 | 17,98 | 18,24 | 0,64% | 79.359,00 |
| 31.03.2025 | 18,28 | 18,28 | 17,75 | 18,12 | -1,18% | 133.734,00 |
| 28.03.2025 | 18,41 | 18,57 | 18,18 | 18,34 | -1,87% | 125.612,00 |
| 27.03.2025 | 18,90 | 18,95 | 18,53 | 18,69 | 0,34% | 67.322,00 |
| 26.03.2025 | 18,84 | 18,92 | 18,61 | 18,63 | -1,29% | 90.808,00 |
| 25.03.2025 | 18,32 | 18,87 | 18,32 | 18,87 | 2,70% | 74.463,00 |
| 24.03.2025 | 18,35 | 18,60 | 18,30 | 18,37 | -0,28% | 46.194,00 |
| 21.03.2025 | 18,38 | 18,45 | 17,97 | 18,43 | -0,15% | 162.025,00 |
| 20.03.2025 | 18,78 | 18,88 | 18,26 | 18,45 | -2,30% | 84.139,00 |
| 19.03.2025 | 18,78 | 18,89 | 18,59 | 18,89 | 1,02% | 264.370,00 |
| 18.03.2025 | 18,52 | 18,75 | 18,48 | 18,70 | 1,17% | 61.504,00 |
| 17.03.2025 | 18,67 | 18,68 | 18,45 | 18,48 | -1,27% | 83.745,00 |
| 14.03.2025 | 18,28 | 18,72 | 18,16 | 18,72 | 2,60% | 72.639,00 |
| 13.03.2025 | 18,34 | 18,42 | 18,20 | 18,25 | -0,83% | 43.316,00 |
| 12.03.2025 | 18,17 | 18,54 | 18,11 | 18,40 | 1,08% | 53.301,00 |
| 11.03.2025 | 18,30 | 18,51 | 17,77 | 18,20 | -0,39% | 126.711,00 |
| 10.03.2025 | 19,10 | 19,15 | 18,22 | 18,27 | -4,51% | 154.638,00 |
| 07.03.2025 | 18,46 | 19,14 | 18,37 | 19,14 | 3,53% | 161.141,00 |
| 06.03.2025 | 18,05 | 18,81 | 17,75 | 18,49 | 2,42% | 222.144,00 |
| 05.03.2025 | 17,45 | 18,05 | 17,43 | 18,05 | 3,44% | 157.688,00 |