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 |