ING Groep N.V.
[WKN: A2ANV3 | ISIN: NL0011821202]
Aktienkurse
20,208€ -0,16%
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 20,12 20,29 20,08 20,24 0,00% 35.593,00
24.07.2025 20,12 20,34 20,10 20,24 1,42% 43.770,00
23.07.2025 19,81 20,00 19,76 19,96 2,09% 79.023,00
22.07.2025 19,58 19,79 19,53 19,55 -0,56% 17.377,00
21.07.2025 19,61 19,79 19,51 19,66 0,07% 19.638,00
18.07.2025 19,61 19,79 19,56 19,64 0,35% 26.644,00
17.07.2025 19,45 19,85 19,39 19,58 1,54% 33.644,00
16.07.2025 19,34 19,53 19,27 19,28 -0,58% 32.627,00
15.07.2025 19,74 19,74 19,07 19,39 0,21% 39.647,00
14.07.2025 19,27 19,44 19,22 19,35 -0,73% 29.713,00
11.07.2025 19,65 19,90 19,39 19,49 -1,22% 23.601,00
10.07.2025 19,83 19,85 19,73 19,73 -0,23% 39.673,00
09.07.2025 19,45 19,81 19,37 19,78 2,43% 92.331,00
08.07.2025 19,31 19,48 19,26 19,31 0,74% 56.500,00
07.07.2025 19,07 19,29 19,01 19,17 0,80% 35.903,00
04.07.2025 19,11 19,11 18,95 19,02 -0,65% 30.824,00
03.07.2025 18,97 19,14 18,90 19,14 1,02% 34.951,00
02.07.2025 18,94 19,00 18,81 18,95 1,67% 42.346,00
01.07.2025 18,63 18,75 18,47 18,63 0,09% 36.073,00
30.06.2025 18,84 18,85 18,37 18,62 -1,05% 37.972,00
27.06.2025 18,54 18,82 18,48 18,82 2,48% 37.593,00
26.06.2025 18,37 18,60 18,27 18,36 0,27% 29.719,00
25.06.2025 18,35 18,40 18,20 18,31 -0,14% 22.366,00
24.06.2025 18,24 18,39 18,11 18,34 2,91% 59.481,00
23.06.2025 17,71 17,91 17,67 17,82 0,28% 37.420,00
20.06.2025 17,82 17,99 17,38 17,77 0,54% 29.581,00
19.06.2025 18,00 18,01 17,66 17,67 -2,38% 38.899,00
18.06.2025 17,99 18,10 17,88 18,10 1,02% 27.071,00
17.06.2025 17,99 18,27 17,90 17,92 -1,39% 28.623,00
16.06.2025 18,15 18,46 18,08 18,17 0,94% 36.855,00
13.06.2025 17,94 18,06 17,86 18,00 -1,51% 46.963,00
12.06.2025 18,18 18,34 18,03 18,28 -0,29% 26.949,00
11.06.2025 18,54 18,55 18,20 18,33 -0,82% 56.883,00
10.06.2025 18,65 18,89 18,43 18,48 -0,83% 35.086,00
09.06.2025 18,57 18,66 18,48 18,64 0,23% 43.533,00
06.06.2025 18,50 18,63 18,42 18,60 0,48% 80.957,00
05.06.2025 18,47 18,51 18,21 18,51 -0,10% 115.911,00
04.06.2025 18,61 18,87 18,43 18,53 -0,16% 39.668,00
03.06.2025 18,67 18,68 18,00 18,56 -0,62% 46.549,00
02.06.2025 18,67 18,73 18,15 18,67 -0,07% 85.521,00
30.05.2025 18,70 18,77 18,59 18,69 0,40% 21.836,00
29.05.2025 18,65 18,80 18,57 18,61 0,22% 53.229,00
28.05.2025 18,83 18,86 18,00 18,57 -1,32% 56.027,00
27.05.2025 18,80 18,90 18,31 18,82 -0,10% 36.318,00
26.05.2025 18,91 18,94 18,80 18,84 1,43% 35.609,00
23.05.2025 19,06 19,14 18,15 18,57 -2,27% 185.446,00
22.05.2025 19,07 19,07 18,41 19,00 -0,44% 49.611,00
21.05.2025 19,21 19,26 19,09 19,09 -0,42% 74.250,00
20.05.2025 19,16 19,30 19,12 19,17 0,58% 118.254,00
19.05.2025 19,00 19,14 18,94 19,06 0,57% 60.936,00
16.05.2025 18,87 18,99 18,41 18,95 0,52% 44.296,00
15.05.2025 18,84 18,98 18,78 18,85 0,01% 54.501,00
14.05.2025 18,72 18,88 18,61 18,85 1,17% 106.105,00
13.05.2025 18,63 18,66 18,47 18,63 -0,28% 57.046,00
12.05.2025 18,44 18,80 18,39 18,68 2,63% 87.070,00
09.05.2025 18,00 18,24 17,98 18,21 1,21% 63.289,00
08.05.2025 17,86 17,99 17,78 17,99 1,25% 42.390,00
07.05.2025 17,82 18,05 17,77 17,77 -0,62% 55.151,00
06.05.2025 18,22 18,24 17,32 17,88 -1,52% 78.969,00
05.05.2025 18,22 18,23 18,01 18,15 -0,66% 95.085,00
02.05.2025 17,68 18,29 17,63 18,27 7,14% 319.435,00
30.04.2025 17,34 17,50 16,84 17,05 -0,88% 115.041,00
29.04.2025 17,16 17,40 17,02 17,21 1,43% 107.508,00
28.04.2025 17,01 17,13 16,70 16,96 0,55% 110.209,00
25.04.2025 16,80 16,91 16,69 16,87 1,49% 82.320,00
24.04.2025 16,78 16,78 16,53 16,62 -4,59% 128.073,00
23.04.2025 17,09 17,58 17,03 17,42 4,44% 245.601,00
22.04.2025 16,49 16,72 16,27 16,68 1,37% 133.245,00
17.04.2025 16,59 16,62 16,24 16,46 -0,47% 169.473,00
16.04.2025 16,44 16,56 16,32 16,54 0,40% 127.648,00
15.04.2025 16,30 16,52 16,05 16,47 1,80% 181.103,00
14.04.2025 16,25 16,34 16,09 16,18 2,35% 211.800,00
11.04.2025 15,76 15,90 15,50 15,81 1,16% 246.632,00
10.04.2025 16,74 16,76 15,60 15,62 3,43% 420.541,00
09.04.2025 15,19 15,50 14,97 15,11 -3,71% 323.107,00
08.04.2025 15,67 15,91 15,43 15,69 2,52% 383.934,00
07.04.2025 14,48 15,99 14,26 15,30 -3,94% 770.684,00
04.04.2025 16,70 16,82 15,63 15,93 -7,96% 936.883,00
03.04.2025 17,77 17,78 17,20 17,31 -4,84% 265.991,00
02.04.2025 18,14 18,19 17,95 18,19 0,08% 65.205,00
01.04.2025 18,14 18,22 17,98 18,17 0,98% 90.276,00
31.03.2025 18,10 18,10 17,78 18,00 -1,62% 196.668,00
28.03.2025 18,45 18,45 18,18 18,29 -1,74% 88.465,00
27.03.2025 18,62 18,80 18,50 18,62 -0,50% 126.939,00
26.03.2025 18,92 18,93 18,50 18,71 -0,47% 105.100,00
25.03.2025 18,49 18,81 18,48 18,80 2,69% 113.534,00
24.03.2025 18,55 18,58 18,26 18,31 -0,21% 158.371,00
21.03.2025 18,31 18,39 17,97 18,35 -0,33% 184.435,00
20.03.2025 18,80 18,82 18,27 18,41 -2,13% 129.499,00
19.03.2025 18,66 18,82 18,59 18,81 0,38% 116.459,00
18.03.2025 18,48 18,74 18,48 18,73 1,12% 107.813,00
17.03.2025 18,45 18,66 18,45 18,53 -0,13% 62.772,00
14.03.2025 18,14 18,64 18,12 18,55 1,30% 77.910,00
13.03.2025 18,32 18,44 18,18 18,31 -0,25% 92.446,00
12.03.2025 18,30 18,53 18,22 18,36 0,98% 149.158,00
11.03.2025 18,47 18,49 18,07 18,18 -1,79% 136.732,00
10.03.2025 18,93 18,93 18,42 18,51 -1,92% 252.231,00
07.03.2025 18,60 19,01 18,59 18,87 0,66% 205.453,00
06.03.2025 18,26 18,80 18,23 18,75 4,88% 221.441,00
05.03.2025 17,79 18,00 17,67 17,88 3,62% 187.524,00