22,360€
-0,62%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |