22,313€
0,30%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,96 | 22,39 | 21,85 | 22,25 | 0,72% | 71.223,00 |
| 30.09.2025 | 22,18 | 22,23 | 22,07 | 22,09 | -0,50% | 24.310,00 |
| 29.09.2025 | 22,20 | 22,25 | 22,07 | 22,20 | -0,13% | 42.114,00 |
| 26.09.2025 | 22,06 | 22,27 | 21,99 | 22,23 | 1,48% | 66.761,00 |
| 25.09.2025 | 21,93 | 22,10 | 21,85 | 21,90 | -0,36% | 42.765,00 |
| 24.09.2025 | 21,84 | 22,10 | 21,73 | 21,98 | 0,39% | 33.572,00 |
| 23.09.2025 | 21,61 | 22,01 | 21,52 | 21,90 | 1,62% | 74.784,00 |
| 22.09.2025 | 21,57 | 21,61 | 21,38 | 21,55 | -0,44% | 33.320,00 |
| 19.09.2025 | 21,51 | 21,70 | 21,47 | 21,64 | 0,91% | 25.415,00 |
| 18.09.2025 | 21,58 | 21,65 | 21,31 | 21,45 | 0,09% | 41.451,00 |
| 17.09.2025 | 21,51 | 21,53 | 21,32 | 21,43 | -0,28% | 19.748,00 |
| 16.09.2025 | 21,80 | 21,84 | 21,10 | 21,49 | -1,87% | 19.416,00 |
| 15.09.2025 | 21,79 | 21,98 | 21,71 | 21,90 | 1,55% | 41.354,00 |
| 12.09.2025 | 21,41 | 21,63 | 21,27 | 21,56 | 2,04% | 25.285,00 |
| 10.09.2025 | 21,02 | 21,13 | 20,89 | 21,13 | 2,80% | 7.964,00 |
| 05.09.2025 | 20,94 | 20,99 | 20,37 | 20,56 | -1,67% | 16.346,00 |
| 04.09.2025 | 20,67 | 20,91 | 20,59 | 20,91 | 1,51% | 29.556,00 |
| 03.09.2025 | 20,53 | 20,63 | 20,39 | 20,60 | 0,93% | 33.118,00 |
| 02.09.2025 | 20,80 | 20,80 | 20,40 | 20,41 | -0,51% | 20.907,00 |
| 01.09.2025 | 20,50 | 20,56 | 20,46 | 20,51 | 0,76% | 16.198,00 |
| 29.08.2025 | 20,45 | 20,46 | 20,22 | 20,36 | -1,09% | 42.379,00 |
| 28.08.2025 | 20,76 | 20,77 | 20,45 | 20,58 | -0,80% | 42.185,00 |
| 27.08.2025 | 20,96 | 20,98 | 20,58 | 20,75 | -0,58% | 42.459,00 |
| 26.08.2025 | 20,84 | 21,10 | 20,68 | 20,87 | -1,32% | 37.306,00 |
| 25.08.2025 | 21,22 | 21,33 | 21,13 | 21,15 | -0,84% | 19.680,00 |
| 22.08.2025 | 21,39 | 21,48 | 21,32 | 21,33 | -1,02% | 21.585,00 |
| 21.08.2025 | 21,32 | 21,55 | 21,29 | 21,55 | 1,20% | 21.715,00 |
| 20.08.2025 | 21,24 | 21,55 | 21,18 | 21,29 | -0,26% | 22.518,00 |
| 19.08.2025 | 21,26 | 21,44 | 21,00 | 21,35 | 0,85% | 29.088,00 |
| 18.08.2025 | 21,14 | 21,17 | 20,95 | 21,17 | -0,77% | 32.912,00 |
| 15.08.2025 | 21,49 | 21,50 | 21,19 | 21,33 | 0,09% | 31.215,00 |
| 14.08.2025 | 21,20 | 21,32 | 21,17 | 21,31 | 0,78% | 47.020,00 |
| 13.08.2025 | 20,94 | 21,15 | 20,87 | 21,15 | 1,20% | 73.493,00 |
| 12.08.2025 | 20,86 | 20,96 | 20,71 | 20,90 | 0,82% | 27.817,00 |
| 11.08.2025 | 20,67 | 20,74 | 20,20 | 20,73 | 1,05% | 53.605,00 |
| 08.08.2025 | 20,25 | 20,54 | 20,10 | 20,51 | 1,51% | 48.082,00 |
| 07.08.2025 | 19,96 | 20,23 | 19,95 | 20,21 | 2,30% | 53.166,00 |
| 06.08.2025 | 19,70 | 19,90 | 19,45 | 19,75 | 0,44% | 31.905,00 |
| 05.08.2025 | 19,55 | 19,74 | 19,34 | 19,66 | 0,77% | 30.702,00 |
| 04.08.2025 | 19,38 | 19,66 | 19,34 | 19,51 | -0,54% | 54.824,00 |
| 01.08.2025 | 20,28 | 20,36 | 19,60 | 19,62 | -4,20% | 69.290,00 |
| 31.07.2025 | 20,48 | 20,56 | 20,27 | 20,48 | -0,41% | 65.380,00 |
| 30.07.2025 | 20,39 | 20,58 | 20,38 | 20,57 | 0,51% | 76.498,00 |
| 29.07.2025 | 20,20 | 20,57 | 20,17 | 20,46 | 1,51% | 24.315,00 |
| 28.07.2025 | 20,47 | 20,47 | 20,12 | 20,16 | -0,42% | 21.436,00 |
| 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 |