23,300€
0,41%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 23,36 | 23,39 | 23,26 | 23,30 | 0,41% | 9.623,00 |
| 12.12.2025 | 23,64 | 23,69 | 23,16 | 23,21 | -1,11% | 25.308,00 |
| 11.12.2025 | 22,98 | 23,47 | 22,97 | 23,47 | 2,07% | 79.149,00 |
| 10.12.2025 | 22,95 | 23,15 | 22,91 | 22,99 | -0,48% | 85.613,00 |
| 09.12.2025 | 23,00 | 23,33 | 23,00 | 23,10 | 0,63% | 40.009,00 |
| 08.12.2025 | 22,62 | 22,97 | 22,56 | 22,96 | 1,37% | 25.367,00 |
| 05.12.2025 | 22,79 | 22,82 | 22,65 | 22,65 | -0,29% | 49.643,00 |
| 04.12.2025 | 22,61 | 22,74 | 22,39 | 22,71 | 0,80% | 34.083,00 |
| 03.12.2025 | 22,88 | 22,88 | 22,53 | 22,53 | -1,59% | 30.464,00 |
| 02.12.2025 | 22,52 | 22,92 | 22,51 | 22,90 | 1,78% | 56.044,00 |
| 01.12.2025 | 22,34 | 22,50 | 22,27 | 22,50 | 0,49% | 27.742,00 |
| 28.11.2025 | 22,48 | 22,49 | 22,29 | 22,39 | -0,69% | 67.697,00 |
| 27.11.2025 | 22,32 | 22,54 | 22,28 | 22,54 | 0,51% | 22.725,00 |
| 26.11.2025 | 22,21 | 22,44 | 22,09 | 22,43 | 1,36% | 53.501,00 |
| 25.11.2025 | 21,68 | 22,13 | 21,66 | 22,13 | 2,17% | 38.817,00 |
| 24.11.2025 | 21,85 | 21,94 | 21,52 | 21,66 | 0,72% | 36.049,00 |
| 21.11.2025 | 21,27 | 21,57 | 21,27 | 21,50 | -0,14% | 31.987,00 |
| 20.11.2025 | 21,62 | 21,66 | 21,45 | 21,53 | 0,23% | 18.866,00 |
| 19.11.2025 | 21,33 | 21,61 | 21,14 | 21,48 | 0,30% | 21.444,00 |
| 18.11.2025 | 21,70 | 21,70 | 21,25 | 21,42 | -3,19% | 66.740,00 |
| 17.11.2025 | 22,47 | 22,47 | 21,99 | 22,12 | -1,16% | 46.790,00 |
| 14.11.2025 | 22,54 | 22,55 | 22,17 | 22,38 | -1,65% | 37.276,00 |
| 13.11.2025 | 22,96 | 22,98 | 22,76 | 22,76 | -0,65% | 46.416,00 |
| 12.11.2025 | 22,86 | 23,03 | 22,82 | 22,91 | 0,84% | 26.580,00 |
| 11.11.2025 | 22,61 | 22,72 | 22,52 | 22,72 | 0,07% | 30.072,00 |
| 10.11.2025 | 22,31 | 22,75 | 22,30 | 22,70 | 3,13% | 90.501,00 |
| 07.11.2025 | 22,34 | 22,37 | 22,01 | 22,01 | -0,79% | 175.814,00 |
| 06.11.2025 | 22,13 | 22,27 | 22,09 | 22,19 | 0,16% | 37.112,00 |
| 05.11.2025 | 22,07 | 22,17 | 21,95 | 22,15 | 0,61% | 99.386,00 |
| 04.11.2025 | 21,84 | 22,02 | 21,65 | 22,02 | 0,30% | 23.614,00 |
| 03.11.2025 | 21,73 | 22,16 | 21,73 | 21,95 | 0,87% | 48.164,00 |
| 31.10.2025 | 22,17 | 22,17 | 21,70 | 21,76 | -1,65% | 61.908,00 |
| 30.10.2025 | 21,53 | 22,21 | 21,52 | 22,13 | 5,61% | 200.971,00 |
| 29.10.2025 | 20,90 | 20,99 | 20,83 | 20,95 | 0,43% | 57.825,00 |
| 28.10.2025 | 20,79 | 20,86 | 20,63 | 20,86 | 0,10% | 58.179,00 |
| 27.10.2025 | 20,74 | 20,84 | 20,66 | 20,84 | 0,92% | 23.028,00 |
| 24.10.2025 | 20,65 | 20,65 | 20,46 | 20,65 | 0,32% | 27.332,00 |
| 23.10.2025 | 20,53 | 20,66 | 20,50 | 20,59 | 0,15% | 30.204,00 |
| 22.10.2025 | 20,45 | 20,62 | 20,41 | 20,56 | 0,19% | 13.329,00 |
| 21.10.2025 | 20,60 | 20,61 | 20,40 | 20,52 | -0,46% | 31.615,00 |
| 20.10.2025 | 20,75 | 20,79 | 20,49 | 20,61 | 0,32% | 21.115,00 |
| 17.10.2025 | 20,39 | 20,73 | 20,22 | 20,55 | -2,49% | 30.671,00 |
| 16.10.2025 | 21,04 | 21,09 | 20,87 | 21,07 | 0,45% | 12.838,00 |
| 15.10.2025 | 21,08 | 21,26 | 20,98 | 20,98 | -0,50% | 30.236,00 |
| 14.10.2025 | 20,82 | 21,13 | 20,80 | 21,08 | 0,19% | 27.291,00 |
| 13.10.2025 | 20,96 | 21,10 | 20,96 | 21,04 | 0,84% | 36.470,00 |
| 10.10.2025 | 20,90 | 21,20 | 20,86 | 20,87 | -0,29% | 58.386,00 |
| 09.10.2025 | 21,10 | 21,20 | 20,93 | 20,93 | -0,92% | 38.520,00 |
| 08.10.2025 | 21,07 | 21,16 | 20,95 | 21,12 | 0,48% | 45.038,00 |
| 07.10.2025 | 21,66 | 21,89 | 20,77 | 21,02 | -3,36% | 90.991,00 |
| 06.10.2025 | 21,85 | 21,88 | 21,46 | 21,75 | -0,93% | 68.629,00 |
| 03.10.2025 | 22,18 | 22,19 | 21,95 | 21,96 | -0,14% | 66.508,00 |
| 02.10.2025 | 22,35 | 22,37 | 21,97 | 21,99 | -1,17% | 44.384,00 |
| 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 |