21,145€
4,21%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 20,86 | 21,14 | 20,50 | 21,10 | 2,38% | 5.914,00 |
| 09.09.2025 | 20,94 | 21,32 | 20,29 | 20,61 | -1,41% | 11.446,00 |
| 08.09.2025 | 20,64 | 20,97 | 20,57 | 20,90 | 1,54% | 2.997,00 |
| 05.09.2025 | 20,85 | 20,99 | 20,59 | 20,59 | -1,51% | 1.160,00 |
| 04.09.2025 | 20,61 | 21,11 | 20,61 | 20,90 | 2,15% | 7.687,00 |
| 03.09.2025 | 20,51 | 20,59 | 20,44 | 20,46 | -0,90% | 5.025,00 |
| 02.09.2025 | 20,71 | 20,89 | 20,36 | 20,65 | 0,61% | 3.902,00 |
| 01.09.2025 | 20,39 | 20,54 | 20,25 | 20,52 | 1,08% | 5.167,00 |
| 29.08.2025 | 20,53 | 20,53 | 20,25 | 20,30 | -1,26% | 18.963,00 |
| 28.08.2025 | 20,69 | 20,77 | 20,46 | 20,56 | -1,25% | 12.468,00 |
| 27.08.2025 | 20,88 | 20,88 | 20,65 | 20,82 | -0,53% | 1.861,00 |
| 26.08.2025 | 20,99 | 20,99 | 20,50 | 20,93 | -1,25% | 5.092,00 |
| 25.08.2025 | 21,48 | 21,48 | 21,20 | 21,20 | -0,73% | 3.645,00 |
| 22.08.2025 | 21,34 | 21,47 | 21,34 | 21,35 | -0,70% | 1.655,00 |
| 21.08.2025 | 21,21 | 21,50 | 21,21 | 21,50 | 0,68% | 4.741,00 |
| 20.08.2025 | 21,19 | 21,36 | 21,19 | 21,36 | 0,02% | 13.301,00 |
| 19.08.2025 | 21,16 | 21,43 | 21,16 | 21,35 | 0,80% | 5.574,00 |
| 18.08.2025 | 21,17 | 21,25 | 20,96 | 21,18 | -0,98% | 4.010,00 |
| 15.08.2025 | 21,35 | 21,50 | 21,35 | 21,39 | 0,80% | 3.468,00 |
| 14.08.2025 | 21,06 | 21,28 | 21,06 | 21,22 | 0,45% | 10.608,00 |
| 13.08.2025 | 20,94 | 21,15 | 20,88 | 21,13 | 0,91% | 28.813,00 |
| 12.08.2025 | 20,45 | 20,95 | 20,45 | 20,94 | 0,60% | 3.997,00 |
| 11.08.2025 | 20,23 | 20,81 | 20,23 | 20,81 | 1,51% | 4.834,00 |
| 08.08.2025 | 20,18 | 20,50 | 20,18 | 20,50 | 1,54% | 11.689,00 |
| 07.08.2025 | 19,82 | 20,25 | 19,82 | 20,19 | 1,77% | 5.537,00 |
| 06.08.2025 | 19,41 | 19,90 | 19,41 | 19,84 | 0,51% | 7.625,00 |
| 05.08.2025 | 19,65 | 19,79 | 19,34 | 19,74 | 1,04% | 8.678,00 |
| 04.08.2025 | 19,60 | 19,65 | 19,36 | 19,53 | -0,13% | 17.150,00 |
| 01.08.2025 | 20,33 | 20,34 | 19,56 | 19,56 | -4,35% | 8.154,00 |
| 31.07.2025 | 20,12 | 21,00 | 20,12 | 20,45 | -0,46% | 7.751,00 |
| 30.07.2025 | 20,44 | 20,57 | 20,39 | 20,55 | -0,07% | 13.701,00 |
| 29.07.2025 | 20,11 | 20,56 | 20,11 | 20,56 | 2,01% | 4.910,00 |
| 28.07.2025 | 20,45 | 20,50 | 20,16 | 20,16 | -0,69% | 2.464,00 |
| 25.07.2025 | 20,21 | 20,30 | 20,13 | 20,30 | 0,25% | 4.696,00 |
| 24.07.2025 | 20,18 | 20,35 | 20,15 | 20,25 | 0,77% | 4.980,00 |
| 23.07.2025 | 19,69 | 20,10 | 19,69 | 20,09 | 2,99% | 16.550,00 |
| 22.07.2025 | 19,55 | 19,65 | 19,51 | 19,51 | -0,97% | 2.675,00 |
| 21.07.2025 | 19,62 | 19,70 | 19,53 | 19,70 | 0,42% | 3.872,00 |
| 18.07.2025 | 19,61 | 19,70 | 19,60 | 19,62 | 0,19% | 2.515,00 |
| 17.07.2025 | 19,51 | 19,62 | 19,28 | 19,58 | 0,68% | 6.435,00 |
| 16.07.2025 | 19,28 | 19,53 | 19,28 | 19,45 | 0,30% | 8.042,00 |
| 15.07.2025 | 19,53 | 19,66 | 19,39 | 19,39 | 0,13% | 6.635,00 |
| 14.07.2025 | 19,15 | 19,36 | 19,15 | 19,36 | -0,78% | 5.645,00 |
| 11.07.2025 | 19,59 | 19,70 | 19,51 | 19,51 | -1,54% | 4.914,00 |
| 10.07.2025 | 19,80 | 19,82 | 19,74 | 19,82 | -0,89% | 6.375,00 |
| 09.07.2025 | 19,27 | 20,00 | 19,27 | 20,00 | 3,79% | 10.535,00 |
| 08.07.2025 | 19,45 | 19,45 | 19,27 | 19,27 | 0,78% | 9.570,00 |
| 07.07.2025 | 19,42 | 19,42 | 18,97 | 19,12 | 0,73% | 2.985,00 |
| 04.07.2025 | 19,04 | 19,07 | 18,96 | 18,98 | -1,40% | 12.031,00 |
| 03.07.2025 | 18,94 | 19,25 | 18,92 | 19,25 | 1,37% | 8.392,00 |
| 02.07.2025 | 18,66 | 18,99 | 18,66 | 18,99 | 2,10% | 9.824,00 |
| 01.07.2025 | 18,62 | 18,70 | 18,56 | 18,60 | -0,08% | 12.052,00 |
| 30.06.2025 | 18,85 | 18,85 | 18,36 | 18,61 | -0,82% | 10.410,00 |
| 27.06.2025 | 18,38 | 18,80 | 18,38 | 18,77 | 1,93% | 4.295,00 |
| 26.06.2025 | 18,28 | 18,41 | 18,28 | 18,41 | 0,73% | 7.108,00 |
| 25.06.2025 | 18,41 | 18,41 | 18,24 | 18,28 | -1,09% | 5.835,00 |
| 24.06.2025 | 17,84 | 18,48 | 17,84 | 18,48 | 3,97% | 18.093,00 |
| 23.06.2025 | 17,68 | 17,88 | 17,68 | 17,77 | -0,76% | 7.991,00 |
| 20.06.2025 | 18,00 | 18,00 | 17,89 | 17,91 | 1,19% | 5.023,00 |
| 19.06.2025 | 17,93 | 17,93 | 17,70 | 17,70 | -2,67% | 8.137,00 |
| 18.06.2025 | 17,87 | 18,19 | 17,87 | 18,19 | 1,28% | 8.263,00 |
| 17.06.2025 | 18,04 | 18,08 | 17,89 | 17,96 | -0,87% | 8.317,00 |
| 16.06.2025 | 17,97 | 18,25 | 17,97 | 18,11 | 1,48% | 14.701,00 |
| 13.06.2025 | 17,81 | 18,00 | 17,81 | 17,85 | -0,75% | 15.603,00 |
| 12.06.2025 | 18,18 | 18,33 | 17,98 | 17,98 | -1,86% | 5.206,00 |
| 11.06.2025 | 18,42 | 18,55 | 18,32 | 18,32 | -0,68% | 7.320,00 |
| 10.06.2025 | 18,65 | 18,66 | 18,45 | 18,45 | -0,65% | 5.638,00 |
| 09.06.2025 | 18,52 | 18,61 | 18,52 | 18,57 | -0,12% | 1.535,00 |
| 06.06.2025 | 18,54 | 18,60 | 18,41 | 18,59 | 0,52% | 39.198,00 |
| 05.06.2025 | 18,47 | 18,50 | 18,23 | 18,50 | 0,04% | 9.430,00 |
| 04.06.2025 | 18,50 | 18,60 | 18,49 | 18,49 | -0,12% | 1.571,00 |
| 03.06.2025 | 18,65 | 18,65 | 18,35 | 18,51 | -0,39% | 4.846,00 |
| 02.06.2025 | 18,55 | 18,71 | 18,32 | 18,58 | -0,93% | 33.655,00 |
| 30.05.2025 | 18,68 | 18,76 | 18,59 | 18,76 | -0,50% | 3.710,00 |
| 29.05.2025 | 18,82 | 18,85 | 18,76 | 18,85 | 1,28% | 1.153,00 |
| 28.05.2025 | 18,70 | 18,84 | 18,61 | 18,61 | -1,06% | 2.625,00 |
| 27.05.2025 | 18,65 | 18,88 | 18,39 | 18,81 | -0,15% | 8.625,00 |
| 26.05.2025 | 18,50 | 18,91 | 18,50 | 18,84 | 1,55% | 7.600,00 |
| 23.05.2025 | 18,92 | 19,12 | 18,30 | 18,55 | -2,48% | 26.461,00 |
| 22.05.2025 | 18,53 | 19,02 | 18,53 | 19,02 | -0,50% | 10.774,00 |
| 21.05.2025 | 19,12 | 19,27 | 18,80 | 19,12 | 0,21% | 8.613,00 |
| 20.05.2025 | 19,03 | 19,31 | 19,01 | 19,08 | -1,44% | 7.748,00 |
| 19.05.2025 | 18,87 | 19,36 | 18,76 | 19,36 | 3,41% | 5.140,00 |
| 16.05.2025 | 18,80 | 18,96 | 18,71 | 18,72 | -0,55% | 9.440,00 |
| 15.05.2025 | 18,90 | 18,91 | 18,78 | 18,82 | 0,15% | 19.863,00 |
| 14.05.2025 | 18,64 | 18,80 | 18,56 | 18,80 | 1,33% | 11.494,00 |
| 13.05.2025 | 18,58 | 18,64 | 18,25 | 18,55 | 0,54% | 20.181,00 |
| 12.05.2025 | 18,43 | 18,69 | 18,43 | 18,45 | 3,30% | 16.590,00 |
| 09.05.2025 | 17,61 | 18,20 | 17,61 | 17,86 | -0,29% | 5.878,00 |
| 08.05.2025 | 17,50 | 17,93 | 17,50 | 17,91 | 0,67% | 3.630,00 |
| 07.05.2025 | 17,70 | 17,86 | 17,40 | 17,79 | -0,57% | 5.923,00 |
| 06.05.2025 | 18,02 | 18,22 | 17,79 | 17,89 | -1,11% | 4.733,00 |
| 05.05.2025 | 18,20 | 18,25 | 18,02 | 18,09 | -1,46% | 14.260,00 |
| 02.05.2025 | 17,17 | 18,36 | 17,17 | 18,36 | 7,36% | 10.825,00 |
| 30.04.2025 | 17,28 | 17,29 | 16,88 | 17,10 | -0,86% | 12.161,00 |
| 29.04.2025 | 17,05 | 17,36 | 17,05 | 17,25 | 1,49% | 7.585,00 |
| 28.04.2025 | 16,91 | 17,12 | 16,91 | 17,00 | 0,43% | 3.693,00 |
| 25.04.2025 | 16,73 | 16,93 | 16,72 | 16,93 | 1,93% | 6.337,00 |
| 24.04.2025 | 16,80 | 16,80 | 16,58 | 16,61 | -4,51% | 7.242,00 |
| 23.04.2025 | 17,01 | 17,44 | 16,89 | 17,39 | 3,92% | 8.169,00 |