20,303€
0,28%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 16,45 | 16,73 | 16,36 | 16,73 | 1,23% | 7.355,00 |
| 17.04.2025 | 16,56 | 16,62 | 16,39 | 16,53 | 0,52% | 9.388,00 |
| 16.04.2025 | 16,42 | 16,55 | 16,33 | 16,44 | -0,52% | 13.973,00 |
| 15.04.2025 | 16,13 | 16,53 | 16,13 | 16,53 | 2,67% | 18.608,00 |
| 14.04.2025 | 16,30 | 16,32 | 16,10 | 16,10 | 0,40% | 14.519,00 |
| 11.04.2025 | 15,75 | 16,04 | 15,53 | 16,04 | 1,57% | 22.954,00 |
| 10.04.2025 | 16,90 | 17,10 | 15,50 | 15,79 | -5,28% | 14.698,00 |
| 09.04.2025 | 15,12 | 16,67 | 15,00 | 16,67 | 8,53% | 11.042,00 |
| 08.04.2025 | 16,10 | 16,24 | 15,36 | 15,36 | -0,92% | 19.406,00 |
| 07.04.2025 | 14,40 | 15,85 | 14,20 | 15,50 | -2,72% | 38.565,00 |
| 04.04.2025 | 17,11 | 17,11 | 15,65 | 15,93 | -7,60% | 77.511,00 |
| 03.04.2025 | 17,57 | 17,77 | 17,24 | 17,24 | -5,34% | 44.160,00 |
| 02.04.2025 | 18,09 | 18,22 | 17,97 | 18,22 | -0,21% | 1.498,00 |
| 01.04.2025 | 18,08 | 18,25 | 18,07 | 18,25 | 1,22% | 1.178,00 |
| 31.03.2025 | 18,11 | 18,11 | 17,69 | 18,03 | -1,79% | 9.627,00 |
| 28.03.2025 | 18,41 | 18,41 | 18,22 | 18,36 | -1,35% | 3.266,00 |
| 27.03.2025 | 18,87 | 18,88 | 18,61 | 18,61 | -0,92% | 4.232,00 |
| 26.03.2025 | 18,80 | 18,82 | 18,70 | 18,79 | -0,06% | 8.405,00 |
| 25.03.2025 | 18,25 | 18,80 | 18,25 | 18,80 | 2,37% | 16.333,00 |
| 24.03.2025 | 18,43 | 18,57 | 18,31 | 18,36 | 0,25% | 32.656,00 |
| 21.03.2025 | 18,24 | 18,33 | 18,08 | 18,32 | -0,92% | 7.480,00 |
| 20.03.2025 | 18,85 | 18,85 | 18,30 | 18,49 | -1,93% | 21.476,00 |
| 19.03.2025 | 18,68 | 18,85 | 18,61 | 18,85 | 0,27% | 23.010,00 |
| 18.03.2025 | 18,56 | 18,80 | 18,56 | 18,80 | 1,00% | 6.197,00 |
| 17.03.2025 | 18,50 | 18,62 | 18,46 | 18,61 | 0,62% | 6.454,00 |
| 14.03.2025 | 18,24 | 18,63 | 18,24 | 18,50 | 1,73% | 4.821,00 |
| 13.03.2025 | 18,42 | 18,42 | 18,19 | 18,19 | -1,30% | 5.816,00 |
| 12.03.2025 | 18,20 | 18,51 | 18,14 | 18,43 | 3,52% | 12.910,00 |
| 11.03.2025 | 18,35 | 18,46 | 17,80 | 17,80 | -2,52% | 8.585,00 |
| 10.03.2025 | 19,13 | 19,13 | 18,26 | 18,26 | -4,62% | 21.237,00 |
| 07.03.2025 | 18,38 | 19,14 | 18,38 | 19,14 | 2,53% | 13.025,00 |
| 06.03.2025 | 18,00 | 18,78 | 17,98 | 18,67 | 3,73% | 22.461,00 |
| 05.03.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 3,73% | 15.814,00 |