28,903€
1,27%
Echtzeit-Aktienkurs ING GROEP NV EO -,01
Bid:
Ask:
Aktienkurse zur ING GROEP NV EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 28,66 | 29,00 | 28,64 | 28,93 | 1,37% | 31.574,00 |
| 23.07.2026 | 29,07 | 29,12 | 28,52 | 28,54 | -2,34% | 39.252,00 |
| 22.07.2026 | 29,06 | 29,33 | 28,93 | 29,23 | 0,69% | 32.421,00 |
| 21.07.2026 | 28,66 | 29,03 | 28,53 | 29,03 | 2,15% | 17.752,00 |
| 20.07.2026 | 28,24 | 28,54 | 28,16 | 28,42 | 0,26% | 18.700,00 |
| 17.07.2026 | 28,45 | 28,53 | 27,94 | 28,34 | -1,63% | 33.837,00 |
| 16.07.2026 | 29,00 | 29,00 | 28,53 | 28,81 | -0,59% | 35.369,00 |
| 15.07.2026 | 28,68 | 29,07 | 28,63 | 28,98 | 0,82% | 29.331,00 |
| 14.07.2026 | 28,30 | 28,95 | 28,28 | 28,75 | 1,20% | 39.738,00 |
| 13.07.2026 | 28,37 | 28,58 | 28,29 | 28,41 | -0,07% | 22.917,00 |
| 10.07.2026 | 28,27 | 28,56 | 28,20 | 28,43 | -0,04% | 16.867,00 |
| 09.07.2026 | 28,38 | 28,50 | 28,33 | 28,44 | 2,03% | 50.874,00 |
| 08.07.2026 | 28,05 | 28,36 | 27,74 | 27,87 | -1,80% | 33.651,00 |
| 07.07.2026 | 28,78 | 28,78 | 28,38 | 28,38 | -1,15% | 29.898,00 |
| 06.07.2026 | 28,45 | 28,72 | 28,42 | 28,71 | 1,52% | 21.025,00 |
| 03.07.2026 | 28,26 | 28,33 | 28,08 | 28,28 | 0,18% | 23.247,00 |
| 02.07.2026 | 27,69 | 28,29 | 27,60 | 28,23 | 2,28% | 45.382,00 |
| 01.07.2026 | 27,37 | 27,60 | 27,24 | 27,60 | -0,18% | 37.600,00 |
| 30.06.2026 | 27,32 | 27,65 | 27,25 | 27,65 | 1,49% | 13.946,00 |
| 29.06.2026 | 27,05 | 27,36 | 27,00 | 27,25 | 0,06% | 27.611,00 |
| 26.06.2026 | 27,17 | 27,37 | 26,98 | 27,23 | -0,69% | 30.516,00 |
| 25.06.2026 | 27,49 | 27,57 | 27,21 | 27,42 | -0,20% | 43.764,00 |
| 24.06.2026 | 27,91 | 27,91 | 27,43 | 27,48 | -1,58% | 21.293,00 |
| 23.06.2026 | 28,08 | 28,15 | 27,85 | 27,92 | -0,62% | 61.230,00 |
| 22.06.2026 | 27,91 | 28,14 | 27,55 | 28,09 | 0,79% | 35.863,00 |
| 19.06.2026 | 27,50 | 27,93 | 27,43 | 27,87 | 1,38% | 33.923,00 |
| 18.06.2026 | 27,42 | 27,61 | 27,27 | 27,49 | 0,22% | 48.662,00 |
| 17.06.2026 | 27,00 | 27,43 | 26,84 | 27,43 | 2,18% | 65.003,00 |
| 16.06.2026 | 26,60 | 26,85 | 26,59 | 26,85 | 1,96% | 39.290,00 |
| 15.06.2026 | 26,53 | 26,55 | 26,30 | 26,33 | 1,41% | 28.010,00 |
| 12.06.2026 | 25,60 | 26,06 | 25,41 | 25,97 | 3,57% | 42.548,00 |
| 11.06.2026 | 25,09 | 25,40 | 25,04 | 25,07 | 0,26% | 62.930,00 |
| 10.06.2026 | 25,27 | 25,41 | 24,83 | 25,01 | -0,77% | 64.580,00 |
| 09.06.2026 | 25,45 | 25,79 | 25,20 | 25,20 | -0,75% | 38.815,00 |
| 08.06.2026 | 25,73 | 26,02 | 25,39 | 25,39 | -2,21% | 72.054,00 |
| 05.06.2026 | 26,19 | 26,42 | 25,97 | 25,97 | -1,25% | 31.788,00 |
| 04.06.2026 | 26,40 | 26,62 | 26,07 | 26,30 | 0,06% | 57.378,00 |
| 03.06.2026 | 26,63 | 26,65 | 26,27 | 26,28 | -1,83% | 21.803,00 |
| 02.06.2026 | 26,65 | 26,80 | 26,54 | 26,77 | 0,98% | 30.820,00 |
| 01.06.2026 | 26,68 | 26,69 | 26,20 | 26,51 | -0,75% | 53.338,00 |
| 29.05.2026 | 26,72 | 26,88 | 26,64 | 26,71 | 0,77% | 31.275,00 |
| 28.05.2026 | 26,60 | 26,65 | 26,28 | 26,51 | -0,95% | 28.388,00 |
| 27.05.2026 | 26,93 | 27,00 | 26,65 | 26,76 | -0,22% | 55.410,00 |
| 26.05.2026 | 27,11 | 27,20 | 26,81 | 26,82 | -1,11% | 36.996,00 |
| 25.05.2026 | 26,80 | 27,19 | 26,71 | 27,12 | 2,61% | 33.102,00 |
| 22.05.2026 | 26,20 | 26,60 | 26,14 | 26,43 | 1,24% | 72.630,00 |
| 21.05.2026 | 25,95 | 26,25 | 25,62 | 26,11 | 0,46% | 55.072,00 |
| 20.05.2026 | 25,19 | 26,11 | 25,16 | 25,99 | 2,71% | 55.662,00 |
| 19.05.2026 | 25,45 | 25,65 | 25,27 | 25,30 | 0,14% | 31.231,00 |
| 18.05.2026 | 25,26 | 25,45 | 25,05 | 25,27 | -0,20% | 53.019,00 |
| 15.05.2026 | 25,48 | 25,55 | 25,22 | 25,32 | -2,43% | 33.694,00 |
| 14.05.2026 | 25,61 | 26,06 | 25,55 | 25,95 | 2,05% | 27.667,00 |
| 13.05.2026 | 25,55 | 25,58 | 25,14 | 25,43 | 1,09% | 21.441,00 |
| 12.05.2026 | 25,23 | 25,38 | 25,12 | 25,15 | -2,04% | 31.332,00 |
| 11.05.2026 | 25,61 | 25,80 | 25,58 | 25,68 | 0,51% | 41.808,00 |
| 08.05.2026 | 25,47 | 25,67 | 25,41 | 25,55 | -0,74% | 19.183,00 |
| 07.05.2026 | 25,69 | 25,95 | 25,69 | 25,74 | 0,82% | 45.700,00 |
| 06.05.2026 | 24,99 | 25,78 | 24,91 | 25,53 | 4,93% | 113.048,00 |
| 05.05.2026 | 23,94 | 24,40 | 23,92 | 24,33 | 1,76% | 50.172,00 |
| 04.05.2026 | 24,55 | 24,58 | 23,84 | 23,91 | -3,45% | 101.267,00 |
| 30.04.2026 | 24,31 | 24,92 | 23,92 | 24,76 | 3,71% | 132.654,00 |
| 29.04.2026 | 23,95 | 24,06 | 23,76 | 23,88 | -0,33% | 33.308,00 |
| 28.04.2026 | 23,90 | 24,14 | 23,85 | 23,96 | 0,29% | 40.639,00 |
| 27.04.2026 | 23,82 | 24,11 | 23,78 | 23,89 | 0,25% | 53.151,00 |
| 24.04.2026 | 23,99 | 24,00 | 23,58 | 23,83 | -0,56% | 39.035,00 |
| 23.04.2026 | 23,86 | 23,98 | 23,44 | 23,96 | -0,62% | 44.321,00 |
| 22.04.2026 | 24,59 | 24,59 | 24,09 | 24,11 | -1,57% | 47.371,00 |
| 21.04.2026 | 24,52 | 24,78 | 24,40 | 24,50 | 0,00% | 37.353,00 |
| 20.04.2026 | 24,32 | 24,61 | 24,31 | 24,50 | -0,81% | 57.562,00 |
| 17.04.2026 | 24,12 | 24,77 | 23,90 | 24,70 | 2,05% | 72.217,00 |
| 16.04.2026 | 24,43 | 24,51 | 24,16 | 24,20 | -3,59% | 73.001,00 |
| 15.04.2026 | 25,01 | 25,18 | 24,90 | 25,10 | 0,40% | 46.870,00 |
| 14.04.2026 | 24,94 | 25,05 | 24,66 | 25,00 | 1,50% | 83.943,00 |
| 13.04.2026 | 24,26 | 24,63 | 24,23 | 24,63 | 0,16% | 28.928,00 |
| 10.04.2026 | 24,41 | 24,77 | 24,31 | 24,59 | 0,80% | 72.740,00 |
| 09.04.2026 | 24,27 | 24,40 | 24,02 | 24,40 | 0,78% | 55.031,00 |
| 08.04.2026 | 24,22 | 24,70 | 24,05 | 24,21 | 5,51% | 127.293,00 |
| 07.04.2026 | 23,06 | 23,38 | 22,79 | 22,94 | -0,35% | 69.574,00 |
| 02.04.2026 | 22,70 | 23,04 | 22,47 | 23,02 | -0,69% | 51.194,00 |
| 01.04.2026 | 22,79 | 23,29 | 22,78 | 23,18 | 4,86% | 103.956,00 |
| 31.03.2026 | 21,95 | 22,27 | 21,83 | 22,11 | 1,28% | 44.725,00 |
| 30.03.2026 | 21,68 | 21,87 | 21,51 | 21,83 | 0,46% | 63.495,00 |
| 27.03.2026 | 21,90 | 21,93 | 21,49 | 21,73 | -0,84% | 82.446,00 |
| 26.03.2026 | 22,20 | 22,22 | 21,87 | 21,91 | -1,81% | 54.311,00 |
| 25.03.2026 | 22,37 | 22,40 | 22,17 | 22,32 | 2,36% | 79.462,00 |
| 24.03.2026 | 22,06 | 22,12 | 21,65 | 21,80 | -1,34% | 81.613,00 |
| 23.03.2026 | 21,30 | 22,50 | 20,99 | 22,10 | 0,87% | 191.348,00 |
| 20.03.2026 | 22,63 | 22,70 | 21,82 | 21,91 | -1,37% | 48.251,00 |
| 19.03.2026 | 22,17 | 22,43 | 21,87 | 22,21 | -2,72% | 60.717,00 |
| 18.03.2026 | 22,86 | 23,06 | 22,61 | 22,83 | 1,15% | 38.262,00 |
| 17.03.2026 | 22,48 | 22,88 | 22,43 | 22,57 | 0,11% | 49.252,00 |
| 16.03.2026 | 22,44 | 22,73 | 22,22 | 22,55 | 0,09% | 62.781,00 |
| 13.03.2026 | 22,46 | 22,83 | 22,26 | 22,53 | -1,55% | 58.358,00 |
| 12.03.2026 | 23,28 | 23,29 | 22,60 | 22,88 | -2,16% | 42.677,00 |
| 11.03.2026 | 23,27 | 23,53 | 23,21 | 23,39 | -0,09% | 35.011,00 |
| 10.03.2026 | 23,30 | 23,55 | 23,08 | 23,41 | 3,70% | 64.825,00 |
| 09.03.2026 | 22,07 | 22,58 | 21,88 | 22,57 | -0,55% | 89.932,00 |
| 06.03.2026 | 23,09 | 23,19 | 22,32 | 22,70 | -1,56% | 93.010,00 |
| 05.03.2026 | 23,16 | 23,61 | 23,01 | 23,06 | -1,09% | 203.673,00 |
| 04.03.2026 | 22,94 | 23,44 | 22,62 | 23,31 | 1,92% | 64.040,00 |