23,845€
0,32%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 23,93 | 23,98 | 23,76 | 23,79 | 0,08% | 5.299,00 |
| 24.04.2026 | 23,80 | 24,10 | 23,59 | 23,77 | 0,36% | 77.003,00 |
| 23.04.2026 | 24,12 | 24,12 | 23,45 | 23,69 | -1,56% | 79.331,00 |
| 22.04.2026 | 24,46 | 24,57 | 24,02 | 24,06 | -0,89% | 62.494,00 |
| 21.04.2026 | 24,62 | 24,76 | 24,28 | 24,28 | -1,18% | 42.756,00 |
| 20.04.2026 | 24,24 | 24,62 | 24,11 | 24,57 | 0,08% | 60.237,00 |
| 17.04.2026 | 24,25 | 24,76 | 23,94 | 24,55 | 1,36% | 100.318,00 |
| 16.04.2026 | 24,40 | 24,70 | 24,15 | 24,22 | -3,43% | 131.762,00 |
| 15.04.2026 | 24,97 | 25,25 | 24,91 | 25,08 | 0,24% | 122.369,00 |
| 14.04.2026 | 24,93 | 25,08 | 24,67 | 25,02 | 0,36% | 77.358,00 |
| 13.04.2026 | 24,40 | 24,98 | 24,13 | 24,93 | 1,53% | 78.063,00 |
| 10.04.2026 | 24,66 | 24,80 | 24,32 | 24,55 | -0,02% | 71.342,00 |
| 09.04.2026 | 24,23 | 24,70 | 24,00 | 24,56 | 1,22% | 88.222,00 |
| 08.04.2026 | 23,83 | 24,72 | 23,83 | 24,26 | 4,48% | 131.598,00 |
| 07.04.2026 | 23,10 | 23,38 | 22,78 | 23,22 | 0,50% | 81.173,00 |
| 02.04.2026 | 23,04 | 23,18 | 22,47 | 23,11 | -0,45% | 100.669,00 |
| 01.04.2026 | 22,90 | 23,39 | 22,70 | 23,21 | 3,22% | 116.811,00 |
| 31.03.2026 | 21,72 | 22,62 | 21,72 | 22,49 | 4,12% | 57.709,00 |
| 30.03.2026 | 21,70 | 21,90 | 21,52 | 21,60 | 0,14% | 93.440,00 |
| 27.03.2026 | 22,15 | 22,30 | 21,48 | 21,57 | -1,64% | 58.431,00 |
| 26.03.2026 | 22,50 | 22,50 | 21,85 | 21,93 | -2,25% | 44.173,00 |
| 25.03.2026 | 22,10 | 22,56 | 22,05 | 22,43 | 1,72% | 66.634,00 |
| 24.03.2026 | 21,81 | 22,05 | 21,60 | 22,05 | -0,36% | 93.555,00 |
| 23.03.2026 | 21,66 | 22,51 | 20,97 | 22,13 | 1,07% | 173.827,00 |
| 20.03.2026 | 22,44 | 22,66 | 21,66 | 21,90 | -2,78% | 108.632,00 |
| 19.03.2026 | 22,50 | 22,56 | 21,88 | 22,52 | 0,24% | 95.329,00 |
| 18.03.2026 | 22,83 | 23,12 | 22,46 | 22,47 | -1,19% | 146.501,00 |
| 17.03.2026 | 22,56 | 22,88 | 22,39 | 22,74 | 0,75% | 76.725,00 |
| 16.03.2026 | 22,78 | 22,78 | 22,22 | 22,57 | 0,29% | 94.869,00 |
| 13.03.2026 | 22,92 | 22,92 | 22,27 | 22,50 | -1,47% | 94.001,00 |
| 12.03.2026 | 23,51 | 23,51 | 22,60 | 22,84 | -3,41% | 82.927,00 |
| 11.03.2026 | 23,37 | 23,64 | 23,20 | 23,64 | 1,24% | 52.058,00 |
| 10.03.2026 | 23,12 | 23,75 | 23,09 | 23,35 | 1,06% | 112.043,00 |
| 09.03.2026 | 22,46 | 23,11 | 21,72 | 23,11 | 1,34% | 125.933,00 |
| 06.03.2026 | 23,03 | 23,31 | 22,30 | 22,80 | -1,32% | 187.606,00 |
| 05.03.2026 | 23,19 | 23,61 | 22,91 | 23,11 | -1,37% | 60.510,00 |
| 04.03.2026 | 23,14 | 23,51 | 23,13 | 23,43 | 1,10% | 125.382,00 |
| 03.03.2026 | 23,83 | 23,83 | 22,45 | 23,17 | -3,84% | 280.840,00 |
| 02.03.2026 | 23,99 | 24,21 | 23,10 | 24,10 | -1,19% | 169.492,00 |
| 27.02.2026 | 25,01 | 25,10 | 24,27 | 24,39 | -2,52% | 73.550,00 |
| 26.02.2026 | 25,03 | 25,08 | 24,80 | 25,02 | -0,20% | 64.619,00 |
| 25.02.2026 | 24,75 | 25,07 | 24,68 | 25,07 | 1,21% | 70.329,00 |
| 24.02.2026 | 24,97 | 25,14 | 24,38 | 24,77 | -0,62% | 89.204,00 |
| 23.02.2026 | 25,20 | 25,52 | 24,85 | 24,92 | -1,31% | 83.007,00 |
| 20.02.2026 | 24,74 | 25,25 | 24,64 | 25,25 | 2,27% | 76.845,00 |
| 19.02.2026 | 24,89 | 24,94 | 24,50 | 24,69 | -0,56% | 50.332,00 |
| 18.02.2026 | 24,61 | 25,00 | 24,59 | 24,83 | 1,04% | 104.621,00 |
| 17.02.2026 | 24,25 | 24,58 | 24,01 | 24,58 | 1,30% | 73.449,00 |
| 16.02.2026 | 23,91 | 24,37 | 23,83 | 24,26 | 1,85% | 84.964,00 |
| 13.02.2026 | 24,32 | 24,68 | 23,61 | 23,82 | -2,12% | 155.644,00 |
| 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 |