Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 23,42 | 23,47 | 22,47 | 22,87 | -4,29% | 114.070,00 |
| 02.03.2026 | 23,72 | 23,97 | 23,59 | 23,90 | -2,96% | 98.260,00 |
| 27.02.2026 | 24,97 | 25,09 | 24,43 | 24,63 | -1,40% | 44.162,00 |
| 26.02.2026 | 24,89 | 25,07 | 24,82 | 24,98 | -0,02% | 26.760,00 |
| 25.02.2026 | 24,88 | 25,03 | 24,74 | 24,98 | 1,30% | 30.868,00 |
| 24.02.2026 | 24,55 | 24,68 | 24,37 | 24,66 | -1,52% | 35.744,00 |
| 23.02.2026 | 25,27 | 25,51 | 24,97 | 25,04 | -0,40% | 28.989,00 |
| 20.02.2026 | 24,70 | 25,20 | 24,63 | 25,14 | 2,30% | 71.837,00 |
| 19.02.2026 | 24,71 | 24,86 | 24,49 | 24,58 | -0,97% | 55.156,00 |
| 18.02.2026 | 24,69 | 24,95 | 24,67 | 24,82 | 1,60% | 47.710,00 |
| 17.02.2026 | 24,15 | 24,46 | 24,01 | 24,43 | 0,91% | 68.798,00 |
| 16.02.2026 | 24,17 | 24,35 | 24,15 | 24,21 | 1,59% | 36.894,00 |
| 13.02.2026 | 24,54 | 24,66 | 23,61 | 23,83 | -2,83% | 71.955,00 |
| 12.02.2026 | 25,47 | 25,60 | 24,51 | 24,52 | -3,37% | 73.860,00 |
| 11.02.2026 | 26,13 | 26,13 | 25,32 | 25,38 | -1,80% | 72.044,00 |
| 10.02.2026 | 25,79 | 26,15 | 25,63 | 25,84 | 0,27% | 53.316,00 |
| 09.02.2026 | 25,45 | 25,77 | 25,28 | 25,77 | 1,56% | 32.308,00 |
| 06.02.2026 | 25,24 | 25,47 | 25,18 | 25,38 | 1,12% | 53.876,00 |
| 05.02.2026 | 26,02 | 26,11 | 24,99 | 25,10 | -3,63% | 72.990,00 |
| 04.02.2026 | 26,25 | 26,43 | 25,96 | 26,04 | -0,38% | 88.240,00 |
| 03.02.2026 | 25,92 | 26,15 | 25,88 | 26,14 | 3,20% | 82.924,00 |
| 02.02.2026 | 24,70 | 25,33 | 24,67 | 25,33 | 1,91% | 199.709,00 |
| 30.01.2026 | 24,91 | 25,10 | 24,74 | 24,86 | 0,93% | 55.235,00 |
| 29.01.2026 | 25,00 | 25,13 | 24,47 | 24,63 | -0,95% | 181.011,00 |
| 28.01.2026 | 24,96 | 25,00 | 24,65 | 24,86 | -0,04% | 54.168,00 |
| 27.01.2026 | 24,59 | 25,00 | 24,56 | 24,87 | 1,74% | 40.630,00 |
| 26.01.2026 | 24,31 | 24,53 | 24,31 | 24,45 | 1,26% | 31.135,00 |
| 23.01.2026 | 24,38 | 24,38 | 24,03 | 24,14 | -1,55% | 28.326,00 |
| 22.01.2026 | 24,45 | 24,60 | 24,32 | 24,52 | 1,53% | 36.734,00 |
| 21.01.2026 | 24,19 | 24,22 | 23,79 | 24,15 | -0,70% | 88.234,00 |
| 20.01.2026 | 24,61 | 24,69 | 24,21 | 24,32 | -1,50% | 43.331,00 |
| 19.01.2026 | 24,48 | 24,70 | 24,40 | 24,69 | -1,44% | 51.813,00 |
| 16.01.2026 | 24,95 | 25,20 | 24,87 | 25,05 | 0,26% | 171.372,00 |
| 15.01.2026 | 25,00 | 25,17 | 24,81 | 24,99 | 0,00% | 31.832,00 |
| 14.01.2026 | 24,95 | 25,10 | 24,83 | 24,99 | 0,00% | 39.921,00 |
| 13.01.2026 | 24,74 | 25,00 | 24,73 | 24,99 | 1,50% | 47.509,00 |
| 12.01.2026 | 24,23 | 24,62 | 24,05 | 24,62 | 0,80% | 32.701,00 |
| 09.01.2026 | 24,16 | 24,69 | 24,13 | 24,42 | 1,33% | 39.725,00 |
| 08.01.2026 | 23,91 | 24,12 | 23,89 | 24,10 | 0,75% | 324.887,00 |
| 07.01.2026 | 24,43 | 24,43 | 23,91 | 23,92 | -3,39% | 103.072,00 |
| 06.01.2026 | 25,00 | 25,09 | 24,55 | 24,76 | 0,14% | 49.743,00 |
| 05.01.2026 | 24,63 | 24,95 | 24,33 | 24,73 | 1,23% | 43.218,00 |
| 02.01.2026 | 23,93 | 24,50 | 23,93 | 24,43 | 1,43% | 60.741,00 |
| 30.12.2025 | 23,86 | 24,11 | 23,86 | 24,08 | 1,09% | 10.363,00 |
| 29.12.2025 | 24,02 | 24,02 | 23,80 | 23,82 | -0,50% | 25.581,00 |
| 23.12.2025 | 23,92 | 24,00 | 23,61 | 23,94 | 0,06% | 37.328,00 |
| 22.12.2025 | 23,86 | 24,00 | 23,83 | 23,93 | -0,04% | 30.683,00 |
| 19.12.2025 | 23,88 | 24,01 | 23,83 | 23,94 | 0,86% | 49.511,00 |
| 18.12.2025 | 23,43 | 23,73 | 23,29 | 23,73 | 1,11% | 19.940,00 |
| 17.12.2025 | 23,43 | 23,60 | 23,42 | 23,47 | 0,47% | 15.400,00 |
| 16.12.2025 | 23,42 | 23,51 | 23,29 | 23,36 | 0,13% | 19.616,00 |
| 15.12.2025 | 23,36 | 23,39 | 23,22 | 23,33 | 0,54% | 22.888,00 |
| 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 |