Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,50 | 28,61 | 28,19 | 28,29 | -1,96% | 44.822,00 |
| 29.10.2026 | 28,32 | 29,04 | 28,28 | 28,85 | -2,07% | 70.008,00 |
| 28.10.2026 | 29,34 | 29,50 | 29,13 | 29,46 | 0,70% | 36.829,00 |
| 27.10.2026 | 28,93 | 29,26 | 28,72 | 29,26 | 0,97% | 28.652,00 |
| 26.10.2026 | 28,66 | 29,08 | 28,66 | 28,98 | 1,85% | 35.734,00 |
| 23.10.2026 | 28,93 | 28,96 | 28,01 | 28,45 | -1,30% | 90.694,00 |
| 22.10.2026 | 29,27 | 29,29 | 28,77 | 28,83 | -3,29% | 28.939,00 |
| 21.10.2026 | 29,26 | 29,83 | 29,19 | 29,81 | 1,33% | 51.027,00 |
| 20.10.2026 | 29,34 | 29,56 | 28,96 | 29,42 | -0,27% | 29.999,00 |
| 19.10.2026 | 29,86 | 29,87 | 29,35 | 29,50 | -1,96% | 21.739,00 |
| 16.10.2026 | 30,10 | 30,22 | 29,99 | 30,09 | 1,40% | 26.544,00 |
| 15.10.2026 | 29,50 | 29,89 | 29,17 | 29,67 | -1,30% | 57.960,00 |
| 14.10.2026 | 30,09 | 30,15 | 29,79 | 30,06 | -0,03% | 38.188,00 |
| 13.10.2026 | 30,22 | 30,36 | 29,94 | 30,07 | 0,10% | 12.697,00 |
| 12.10.2026 | 29,93 | 30,04 | 29,81 | 30,04 | 1,26% | 19.577,00 |
| 09.10.2026 | 29,57 | 29,84 | 29,43 | 29,67 | 0,76% | 50.373,00 |
| 08.10.2026 | 29,76 | 29,89 | 29,38 | 29,44 | -2,84% | 54.928,00 |
| 07.10.2026 | 30,96 | 30,96 | 30,02 | 30,30 | -2,76% | 32.635,00 |
| 06.10.2026 | 31,29 | 31,66 | 31,03 | 31,16 | 0,60% | 29.563,00 |
| 05.10.2026 | 30,79 | 31,04 | 30,48 | 30,98 | 0,93% | 30.951,00 |
| 02.10.2026 | 30,14 | 30,79 | 30,00 | 30,69 | 1,22% | 68.549,00 |
| 01.10.2026 | 31,19 | 31,20 | 30,25 | 30,32 | -3,82% | 65.234,00 |
| 30.09.2026 | 31,99 | 32,07 | 31,48 | 31,53 | -0,65% | 28.398,00 |
| 29.09.2026 | 31,85 | 32,12 | 31,70 | 31,73 | -0,61% | 23.753,00 |
| 28.09.2026 | 31,78 | 32,23 | 31,60 | 31,93 | 0,46% | 37.257,00 |
| 25.09.2026 | 31,94 | 32,18 | 31,78 | 31,78 | 0,70% | 29.415,00 |
| 24.09.2026 | 31,50 | 31,72 | 31,40 | 31,56 | -0,63% | 27.938,00 |
| 23.09.2026 | 31,97 | 31,97 | 31,58 | 31,76 | 0,13% | 21.379,00 |
| 22.09.2026 | 32,14 | 32,38 | 31,72 | 31,72 | -1,28% | 46.345,00 |
| 21.09.2026 | 32,06 | 32,29 | 32,00 | 32,13 | 1,26% | 19.938,00 |
| 18.09.2026 | 32,32 | 32,32 | 31,62 | 31,73 | -1,60% | 23.513,00 |
| 17.09.2026 | 32,05 | 32,31 | 31,82 | 32,25 | 0,86% | 20.844,00 |
| 16.09.2026 | 32,13 | 32,18 | 31,82 | 31,97 | 0,76% | 38.635,00 |
| 15.09.2026 | 31,68 | 31,98 | 31,36 | 31,73 | -0,53% | 30.529,00 |
| 14.09.2026 | 32,01 | 32,14 | 31,65 | 31,90 | -0,61% | 36.797,00 |
| 11.09.2026 | 31,90 | 32,19 | 31,86 | 32,10 | 1,36% | 19.560,00 |
| 10.09.2026 | 31,86 | 31,87 | 31,36 | 31,67 | 0,09% | 37.985,00 |
| 09.09.2026 | 31,80 | 31,81 | 31,29 | 31,64 | -2,00% | 27.576,00 |
| 08.09.2026 | 32,19 | 32,28 | 31,81 | 32,28 | 0,53% | 24.635,00 |
| 07.09.2026 | 32,00 | 32,13 | 31,86 | 32,11 | 0,44% | 19.062,00 |
| 04.09.2026 | 31,65 | 32,04 | 31,48 | 31,97 | 0,76% | 46.421,00 |
| 03.09.2026 | 31,31 | 31,77 | 31,22 | 31,73 | 1,37% | 59.886,00 |
| 02.09.2026 | 30,84 | 31,38 | 30,84 | 31,30 | 2,52% | 56.506,00 |
| 01.09.2026 | 30,43 | 30,70 | 30,09 | 30,53 | 0,26% | 27.902,00 |
| 31.08.2026 | 30,50 | 30,69 | 30,40 | 30,45 | 0,00% | 16.628,00 |
| 28.08.2026 | 30,44 | 30,47 | 30,26 | 30,45 | 1,11% | 20.764,00 |
| 27.08.2026 | 30,53 | 30,55 | 30,00 | 30,12 | -1,42% | 24.092,00 |
| 26.08.2026 | 30,52 | 30,56 | 30,31 | 30,55 | 1,38% | 35.623,00 |
| 25.08.2026 | 30,26 | 30,36 | 30,02 | 30,14 | 0,38% | 27.537,00 |
| 24.08.2026 | 29,82 | 30,06 | 29,73 | 30,02 | 0,65% | 17.378,00 |
| 21.08.2026 | 29,92 | 29,94 | 29,72 | 29,83 | 0,15% | 26.851,00 |
| 20.08.2026 | 29,79 | 29,95 | 29,64 | 29,78 | -0,28% | 34.728,00 |
| 19.08.2026 | 30,70 | 30,70 | 29,87 | 29,87 | -2,42% | 24.031,00 |
| 18.08.2026 | 30,86 | 30,94 | 30,60 | 30,61 | -1,08% | 35.670,00 |
| 17.08.2026 | 30,91 | 31,11 | 30,86 | 30,94 | 0,52% | 34.580,00 |
| 14.08.2026 | 30,71 | 30,90 | 30,63 | 30,78 | -0,24% | 20.114,00 |
| 13.08.2026 | 31,10 | 31,20 | 30,86 | 30,86 | -0,21% | 21.452,00 |
| 12.08.2026 | 30,88 | 30,92 | 30,77 | 30,92 | 0,57% | 23.235,00 |
| 11.08.2026 | 30,65 | 30,86 | 30,60 | 30,75 | 0,39% | 18.509,00 |
| 10.08.2026 | 30,42 | 30,68 | 30,38 | 30,63 | 0,44% | 31.466,00 |
| 07.08.2026 | 30,69 | 30,78 | 30,48 | 30,49 | -1,09% | 16.838,00 |
| 06.08.2026 | 30,98 | 31,09 | 30,83 | 30,83 | 0,29% | 54.746,00 |
| 05.08.2026 | 30,61 | 30,77 | 30,34 | 30,74 | 0,21% | 35.626,00 |
| 04.08.2026 | 30,53 | 30,81 | 30,48 | 30,67 | 1,39% | 45.608,00 |
| 03.08.2026 | 30,37 | 30,39 | 29,94 | 30,25 | -0,51% | 167.095,00 |
| 31.07.2026 | 30,29 | 30,67 | 30,20 | 30,41 | 0,61% | 38.831,00 |
| 30.07.2026 | 29,10 | 30,35 | 29,08 | 30,22 | 4,95% | 105.943,00 |
| 29.07.2026 | 29,25 | 29,29 | 28,80 | 28,80 | -1,15% | 297.131,00 |
| 28.07.2026 | 29,27 | 29,35 | 28,97 | 29,13 | -0,58% | 28.165,00 |
| 27.07.2026 | 29,14 | 29,53 | 29,10 | 29,30 | 1,28% | 42.358,00 |
| 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 |