30,495€
0,26%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 31,45 | 31,51 | 30,23 | 30,41 | -3,26% | 85.938,00 |
| 30.09.2026 | 31,83 | 32,04 | 31,37 | 31,43 | -1,16% | 58.430,00 |
| 29.09.2026 | 31,99 | 32,15 | 31,67 | 31,80 | -1,07% | 51.375,00 |
| 28.09.2026 | 31,89 | 32,24 | 31,62 | 32,15 | 0,31% | 70.296,00 |
| 25.09.2026 | 31,85 | 32,18 | 31,75 | 32,05 | 0,79% | 53.019,00 |
| 24.09.2026 | 31,58 | 31,85 | 31,39 | 31,80 | 0,78% | 66.398,00 |
| 23.09.2026 | 31,95 | 31,99 | 31,55 | 31,55 | -1,34% | 70.227,00 |
| 22.09.2026 | 32,19 | 32,36 | 31,70 | 31,98 | -0,88% | 52.029,00 |
| 21.09.2026 | 31,96 | 32,36 | 31,85 | 32,27 | 1,43% | 40.269,00 |
| 18.09.2026 | 32,20 | 32,40 | 31,59 | 31,81 | -1,24% | 70.785,00 |
| 17.09.2026 | 31,94 | 32,35 | 31,85 | 32,21 | 1,42% | 87.439,00 |
| 16.09.2026 | 31,87 | 32,13 | 31,46 | 31,76 | -0,16% | 61.699,00 |
| 15.09.2026 | 31,87 | 31,97 | 31,33 | 31,81 | -0,58% | 39.237,00 |
| 14.09.2026 | 31,93 | 32,16 | 31,65 | 32,00 | -0,42% | 97.902,00 |
| 11.09.2026 | 31,50 | 32,19 | 31,41 | 32,13 | 2,00% | 115.071,00 |
| 10.09.2026 | 31,48 | 32,03 | 31,35 | 31,50 | -0,19% | 36.746,00 |
| 09.09.2026 | 32,07 | 32,14 | 31,27 | 31,56 | -1,39% | 136.307,00 |
| 08.09.2026 | 32,03 | 32,30 | 31,80 | 32,01 | -0,06% | 81.499,00 |
| 07.09.2026 | 31,99 | 32,15 | 31,85 | 32,03 | 0,11% | 42.014,00 |
| 04.09.2026 | 31,80 | 32,05 | 31,47 | 31,99 | 0,41% | 82.113,00 |
| 03.09.2026 | 31,34 | 31,88 | 31,20 | 31,86 | 1,59% | 66.596,00 |
| 02.09.2026 | 30,65 | 31,41 | 30,65 | 31,36 | 2,97% | 134.855,00 |
| 01.09.2026 | 30,56 | 30,72 | 30,08 | 30,46 | -0,15% | 38.439,00 |
| 31.08.2026 | 30,35 | 30,70 | 30,30 | 30,50 | 0,33% | 41.461,00 |
| 28.08.2026 | 30,24 | 30,50 | 30,21 | 30,40 | 0,65% | 38.777,00 |
| 27.08.2026 | 30,75 | 30,75 | 30,03 | 30,21 | -1,21% | 39.958,00 |
| 26.08.2026 | 30,26 | 30,71 | 30,26 | 30,58 | 1,17% | 44.100,00 |
| 25.08.2026 | 30,10 | 30,35 | 30,00 | 30,22 | 0,62% | 47.368,00 |
| 24.08.2026 | 29,82 | 30,07 | 29,73 | 30,04 | 0,47% | 91.393,00 |
| 21.08.2026 | 29,72 | 29,97 | 29,72 | 29,90 | 0,91% | 29.333,00 |
| 20.08.2026 | 29,78 | 30,10 | 29,62 | 29,63 | -0,60% | 89.120,00 |
| 19.08.2026 | 30,74 | 30,95 | 29,78 | 29,81 | -3,01% | 95.429,00 |
| 18.08.2026 | 30,83 | 30,93 | 30,59 | 30,73 | -0,34% | 27.236,00 |
| 17.08.2026 | 30,87 | 31,11 | 30,76 | 30,84 | -0,06% | 38.881,00 |
| 14.08.2026 | 30,86 | 30,93 | 30,60 | 30,86 | -0,18% | 43.272,00 |
| 13.08.2026 | 30,70 | 31,22 | 30,66 | 30,91 | 0,03% | 76.670,00 |
| 12.08.2026 | 30,68 | 31,00 | 30,55 | 30,90 | 0,85% | 38.099,00 |
| 11.08.2026 | 30,61 | 30,86 | 30,57 | 30,64 | -0,08% | 36.078,00 |
| 10.08.2026 | 30,68 | 30,74 | 30,35 | 30,67 | 0,59% | 70.447,00 |
| 07.08.2026 | 30,74 | 31,00 | 30,43 | 30,49 | -0,96% | 52.144,00 |
| 06.08.2026 | 30,80 | 31,10 | 30,71 | 30,78 | 0,44% | 58.305,00 |
| 05.08.2026 | 30,62 | 30,90 | 30,34 | 30,65 | 0,81% | 68.419,00 |
| 04.08.2026 | 30,29 | 30,82 | 30,22 | 30,40 | 0,50% | 89.089,00 |
| 03.08.2026 | 30,40 | 30,70 | 29,92 | 30,25 | -0,51% | 121.673,00 |
| 31.07.2026 | 30,24 | 30,67 | 30,19 | 30,41 | 0,63% | 97.957,00 |
| 30.07.2026 | 28,71 | 30,40 | 28,71 | 30,22 | 5,63% | 204.575,00 |
| 29.07.2026 | 29,31 | 29,38 | 28,50 | 28,61 | -2,44% | 146.603,00 |
| 28.07.2026 | 29,33 | 29,50 | 28,97 | 29,32 | -0,59% | 50.419,00 |
| 27.07.2026 | 29,09 | 29,54 | 29,05 | 29,50 | 2,18% | 73.056,00 |
| 24.07.2026 | 28,53 | 28,99 | 28,53 | 28,87 | 1,26% | 29.743,00 |
| 23.07.2026 | 29,32 | 29,37 | 28,50 | 28,51 | -2,76% | 45.060,00 |
| 22.07.2026 | 29,04 | 29,33 | 28,92 | 29,32 | 0,96% | 84.413,00 |
| 21.07.2026 | 28,30 | 29,09 | 28,28 | 29,04 | 2,72% | 74.464,00 |
| 20.07.2026 | 28,40 | 28,55 | 28,15 | 28,27 | -0,05% | 32.456,00 |
| 17.07.2026 | 28,57 | 28,72 | 27,95 | 28,28 | -1,53% | 76.698,00 |
| 16.07.2026 | 29,06 | 29,10 | 28,56 | 28,72 | -0,95% | 63.250,00 |
| 15.07.2026 | 28,80 | 29,10 | 28,54 | 29,00 | 0,85% | 62.325,00 |
| 14.07.2026 | 28,53 | 28,95 | 28,23 | 28,75 | 1,45% | 68.187,00 |
| 13.07.2026 | 28,13 | 28,58 | 28,12 | 28,34 | -0,39% | 57.642,00 |
| 10.07.2026 | 28,48 | 28,58 | 28,20 | 28,45 | -0,14% | 24.262,00 |
| 09.07.2026 | 27,99 | 28,55 | 27,99 | 28,49 | 1,73% | 93.073,00 |
| 08.07.2026 | 28,31 | 28,32 | 27,71 | 28,01 | -1,04% | 117.323,00 |
| 07.07.2026 | 28,69 | 28,80 | 28,30 | 28,30 | -1,72% | 50.711,00 |
| 06.07.2026 | 28,31 | 28,80 | 28,02 | 28,80 | 1,71% | 72.682,00 |
| 03.07.2026 | 28,17 | 28,44 | 28,05 | 28,31 | 0,48% | 75.293,00 |
| 02.07.2026 | 27,63 | 28,33 | 27,54 | 28,18 | 1,90% | 93.591,00 |
| 01.07.2026 | 27,53 | 27,71 | 27,24 | 27,65 | 0,25% | 65.491,00 |
| 30.06.2026 | 27,36 | 27,70 | 27,28 | 27,58 | 1,06% | 31.777,00 |
| 29.06.2026 | 27,32 | 27,40 | 27,00 | 27,29 | 0,52% | 38.665,00 |
| 26.06.2026 | 27,11 | 27,37 | 26,92 | 27,15 | -0,02% | 22.802,00 |
| 25.06.2026 | 27,53 | 27,58 | 27,16 | 27,16 | -0,89% | 41.561,00 |
| 24.06.2026 | 27,93 | 28,00 | 27,36 | 27,40 | -1,70% | 120.818,00 |
| 23.06.2026 | 27,96 | 28,25 | 27,81 | 27,88 | -0,98% | 48.833,00 |
| 22.06.2026 | 27,70 | 28,24 | 27,51 | 28,15 | 1,66% | 58.294,00 |
| 19.06.2026 | 27,40 | 27,94 | 27,02 | 27,69 | 0,97% | 64.557,00 |
| 18.06.2026 | 27,40 | 27,60 | 27,25 | 27,43 | 1,09% | 82.047,00 |
| 17.06.2026 | 26,80 | 27,45 | 26,72 | 27,13 | 0,74% | 114.016,00 |
| 16.06.2026 | 26,32 | 27,00 | 26,29 | 26,93 | 2,40% | 100.235,00 |
| 15.06.2026 | 26,31 | 26,64 | 26,26 | 26,30 | 0,69% | 61.208,00 |
| 12.06.2026 | 25,60 | 26,22 | 25,43 | 26,12 | 2,03% | 124.026,00 |
| 11.06.2026 | 24,95 | 25,60 | 24,94 | 25,60 | 2,69% | 40.713,00 |
| 10.06.2026 | 25,38 | 25,42 | 24,83 | 24,93 | -1,87% | 66.893,00 |
| 09.06.2026 | 25,32 | 25,78 | 25,11 | 25,41 | 0,63% | 38.954,00 |
| 08.06.2026 | 25,59 | 26,50 | 25,11 | 25,25 | -2,17% | 70.956,00 |
| 05.06.2026 | 26,45 | 26,45 | 25,66 | 25,81 | -2,33% | 66.565,00 |
| 04.06.2026 | 26,26 | 26,60 | 26,09 | 26,42 | 0,82% | 19.518,00 |
| 03.06.2026 | 26,68 | 26,74 | 26,18 | 26,21 | -1,76% | 58.149,00 |
| 02.06.2026 | 26,60 | 26,79 | 26,34 | 26,68 | 0,49% | 35.479,00 |
| 01.06.2026 | 26,84 | 26,84 | 26,20 | 26,55 | -0,49% | 54.090,00 |
| 29.05.2026 | 26,72 | 26,87 | 26,65 | 26,68 | 0,53% | 35.364,00 |
| 28.05.2026 | 26,70 | 26,70 | 26,27 | 26,54 | -0,84% | 64.262,00 |
| 27.05.2026 | 26,98 | 27,02 | 26,66 | 26,76 | -0,65% | 45.428,00 |
| 26.05.2026 | 26,90 | 27,20 | 26,60 | 26,94 | -0,48% | 85.026,00 |
| 25.05.2026 | 26,79 | 27,20 | 26,60 | 27,07 | 2,67% | 69.761,00 |
| 22.05.2026 | 26,29 | 26,63 | 26,09 | 26,36 | 0,61% | 102.621,00 |
| 21.05.2026 | 25,98 | 26,47 | 25,70 | 26,20 | 0,63% | 68.257,00 |
| 20.05.2026 | 25,17 | 26,05 | 25,01 | 26,04 | 3,44% | 89.206,00 |
| 19.05.2026 | 25,45 | 25,80 | 25,17 | 25,17 | -0,81% | 68.121,00 |
| 18.05.2026 | 25,36 | 25,45 | 25,05 | 25,38 | -0,24% | 79.672,00 |
| 15.05.2026 | 25,69 | 26,08 | 25,20 | 25,44 | -1,62% | 69.492,00 |