32,093€
2,34%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 31,46 | 32,26 | 31,46 | 32,26 | 2,87% | 3.810,00 |
| 10.09.2026 | 31,58 | 31,85 | 31,36 | 31,36 | -1,26% | 8.302,00 |
| 09.09.2026 | 32,02 | 32,02 | 31,38 | 31,76 | -1,46% | 5.405,00 |
| 08.09.2026 | 31,87 | 32,24 | 31,80 | 32,23 | 0,33% | 8.374,00 |
| 07.09.2026 | 32,00 | 32,13 | 31,90 | 32,13 | 0,71% | 4.605,00 |
| 04.09.2026 | 31,81 | 32,00 | 31,51 | 31,90 | 0,42% | 6.578,00 |
| 03.09.2026 | 31,44 | 31,77 | 31,17 | 31,77 | 1,15% | 11.854,00 |
| 02.09.2026 | 30,54 | 31,41 | 30,54 | 31,41 | 2,95% | 8.943,00 |
| 01.09.2026 | 30,52 | 30,62 | 30,10 | 30,51 | 0,23% | 4.682,00 |
| 31.08.2026 | 30,34 | 30,69 | 30,34 | 30,44 | 0,20% | 1.815,00 |
| 28.08.2026 | 30,00 | 30,43 | 30,00 | 30,38 | 1,15% | 7.422,00 |
| 27.08.2026 | 30,56 | 30,56 | 29,99 | 30,03 | -2,18% | 2.928,00 |
| 26.08.2026 | 30,24 | 30,70 | 30,24 | 30,70 | 1,27% | 6.814,00 |
| 25.08.2026 | 30,09 | 30,34 | 30,07 | 30,32 | 1,05% | 5.219,00 |
| 24.08.2026 | 29,65 | 30,00 | 29,65 | 30,00 | 0,67% | 3.255,00 |
| 21.08.2026 | 29,80 | 29,91 | 29,71 | 29,80 | 0,66% | 4.162,00 |
| 20.08.2026 | 29,82 | 29,96 | 29,48 | 29,61 | -0,32% | 10.969,00 |
| 19.08.2026 | 30,71 | 30,78 | 29,70 | 29,70 | -2,94% | 5.858,00 |
| 18.08.2026 | 30,76 | 30,96 | 30,54 | 30,60 | -1,73% | 8.614,00 |
| 17.08.2026 | 30,93 | 31,14 | 30,79 | 31,14 | 0,61% | 9.255,00 |
| 14.08.2026 | 30,81 | 30,95 | 30,65 | 30,95 | 0,41% | 4.586,00 |
| 13.08.2026 | 30,70 | 31,19 | 30,70 | 30,83 | -0,56% | 3.890,00 |
| 12.08.2026 | 30,64 | 31,00 | 30,64 | 31,00 | 1,54% | 8.085,00 |
| 11.08.2026 | 30,80 | 30,85 | 30,53 | 30,53 | 0,03% | 5.534,00 |
| 10.08.2026 | 30,85 | 30,85 | 30,40 | 30,52 | -0,70% | 8.745,00 |
| 07.08.2026 | 30,82 | 30,82 | 30,44 | 30,74 | 0,18% | 1.670,00 |
| 06.08.2026 | 30,69 | 31,06 | 30,68 | 30,68 | -1,02% | 9.361,00 |
| 05.08.2026 | 30,67 | 31,00 | 30,44 | 31,00 | 1,22% | 8.869,00 |
| 04.08.2026 | 30,42 | 30,85 | 30,42 | 30,62 | 1,36% | 10.555,00 |
| 03.08.2026 | 30,57 | 30,57 | 29,95 | 30,21 | -0,77% | 9.158,00 |
| 31.07.2026 | 30,34 | 30,65 | 30,21 | 30,45 | 0,63% | 7.446,00 |
| 30.07.2026 | 29,12 | 30,27 | 29,12 | 30,26 | 4,96% | 5.403,00 |
| 29.07.2026 | 29,29 | 29,29 | 28,63 | 28,83 | -1,00% | 12.684,00 |
| 28.07.2026 | 29,32 | 29,34 | 29,01 | 29,12 | -1,54% | 8.177,00 |
| 27.07.2026 | 28,93 | 29,57 | 28,93 | 29,57 | 2,58% | 7.172,00 |
| 24.07.2026 | 28,54 | 28,86 | 28,54 | 28,83 | 1,09% | 9.656,00 |
| 23.07.2026 | 29,28 | 29,28 | 28,52 | 28,52 | -2,35% | 6.181,00 |
| 22.07.2026 | 28,98 | 29,32 | 28,98 | 29,20 | 1,13% | 11.441,00 |
| 21.07.2026 | 28,46 | 28,88 | 28,46 | 28,88 | 2,43% | 2.120,00 |
| 20.07.2026 | 28,40 | 28,53 | 28,19 | 28,19 | -0,02% | 3.268,00 |
| 17.07.2026 | 28,62 | 28,62 | 28,11 | 28,20 | -1,43% | 11.787,00 |
| 16.07.2026 | 29,00 | 29,00 | 28,61 | 28,61 | -1,16% | 9.156,00 |
| 15.07.2026 | 28,81 | 29,10 | 28,76 | 28,94 | 1,24% | 7.430,00 |
| 14.07.2026 | 28,31 | 28,76 | 28,31 | 28,59 | 1,73% | 6.816,00 |
| 13.07.2026 | 28,19 | 28,59 | 28,10 | 28,10 | -0,53% | 30.244,00 |
| 10.07.2026 | 28,48 | 28,60 | 28,25 | 28,25 | -0,98% | 7.409,00 |
| 09.07.2026 | 28,05 | 28,53 | 28,05 | 28,53 | 2,29% | 8.419,00 |
| 08.07.2026 | 28,27 | 28,33 | 27,73 | 27,89 | -3,11% | 5.818,00 |
| 07.07.2026 | 28,71 | 28,80 | 28,27 | 28,79 | -0,23% | 3.333,00 |
| 06.07.2026 | 28,36 | 28,85 | 28,36 | 28,85 | 1,87% | 5.725,00 |
| 03.07.2026 | 28,41 | 28,41 | 28,06 | 28,32 | 0,75% | 7.709,00 |
| 02.07.2026 | 27,56 | 28,28 | 27,56 | 28,11 | 1,32% | 6.426,00 |
| 01.07.2026 | 27,50 | 27,75 | 27,19 | 27,75 | 0,85% | 5.716,00 |
| 30.06.2026 | 27,31 | 27,54 | 27,31 | 27,51 | 1,27% | 3.267,00 |
| 29.06.2026 | 27,32 | 27,35 | 27,17 | 27,17 | -0,15% | 2.639,00 |
| 26.06.2026 | 26,99 | 27,32 | 26,99 | 27,21 | -0,42% | 8.380,00 |
| 25.06.2026 | 27,49 | 27,53 | 27,23 | 27,32 | -0,55% | 7.514,00 |
| 24.06.2026 | 27,92 | 27,92 | 27,42 | 27,47 | -1,13% | 5.277,00 |
| 23.06.2026 | 27,99 | 28,12 | 27,79 | 27,79 | -1,63% | 5.168,00 |
| 22.06.2026 | 27,76 | 28,25 | 27,65 | 28,25 | 1,16% | 4.690,00 |
| 19.06.2026 | 27,24 | 27,92 | 27,24 | 27,92 | 1,56% | 5.038,00 |
| 18.06.2026 | 27,43 | 27,56 | 27,32 | 27,49 | 1,55% | 11.515,00 |
| 17.06.2026 | 27,02 | 27,50 | 26,84 | 27,07 | 2,54% | 14.356,00 |
| 16.06.2026 | 26,33 | 26,79 | 26,33 | 26,40 | 0,28% | 8.293,00 |
| 15.06.2026 | 26,40 | 26,43 | 26,31 | 26,33 | 1,13% | 8.739,00 |
| 12.06.2026 | 25,57 | 26,03 | 25,57 | 26,03 | 3,77% | 4.517,00 |
| 11.06.2026 | 24,93 | 25,36 | 24,93 | 25,09 | 0,70% | 13.995,00 |
| 10.06.2026 | 25,23 | 25,42 | 24,91 | 24,91 | -2,50% | 6.802,00 |
| 09.06.2026 | 25,38 | 25,75 | 25,38 | 25,55 | 0,10% | 4.288,00 |
| 08.06.2026 | 25,48 | 26,14 | 25,48 | 25,53 | -2,15% | 6.100,00 |
| 05.06.2026 | 26,23 | 26,40 | 26,08 | 26,09 | -0,72% | 6.165,00 |
| 04.06.2026 | 26,22 | 26,36 | 26,16 | 26,28 | 1,66% | 1.365,00 |
| 03.06.2026 | 26,59 | 26,59 | 25,85 | 25,85 | -3,46% | 4.683,00 |
| 02.06.2026 | 26,41 | 26,80 | 26,41 | 26,77 | 1,50% | 7.534,00 |
| 01.06.2026 | 26,57 | 26,62 | 26,24 | 26,38 | -1,68% | 7.532,00 |
| 29.05.2026 | 26,69 | 26,84 | 26,68 | 26,83 | 1,49% | 1.724,00 |
| 28.05.2026 | 26,46 | 26,62 | 26,38 | 26,43 | -0,66% | 6.670,00 |
| 27.05.2026 | 26,95 | 26,97 | 26,61 | 26,61 | -1,57% | 8.929,00 |
| 26.05.2026 | 26,83 | 27,17 | 26,68 | 27,03 | -0,50% | 6.369,00 |
| 25.05.2026 | 26,68 | 27,17 | 26,68 | 27,17 | 3,33% | 1.290,00 |
| 22.05.2026 | 26,40 | 26,56 | 26,29 | 26,29 | 0,25% | 2.288,00 |
| 21.05.2026 | 25,98 | 26,23 | 25,81 | 26,23 | 0,50% | 7.464,00 |
| 20.05.2026 | 25,06 | 26,10 | 25,06 | 26,10 | 2,13% | 20.667,00 |
| 19.05.2026 | 25,34 | 25,65 | 25,34 | 25,55 | 1,87% | 13.685,00 |
| 18.05.2026 | 25,20 | 25,46 | 25,08 | 25,08 | -1,70% | 9.813,00 |
| 15.05.2026 | 25,70 | 25,70 | 25,25 | 25,52 | -1,87% | 12.270,00 |
| 14.05.2026 | 25,43 | 26,00 | 25,43 | 26,00 | 1,76% | 850,00 |
| 13.05.2026 | 25,44 | 25,55 | 25,17 | 25,55 | 0,69% | 9.509,00 |
| 12.05.2026 | 25,40 | 25,40 | 25,14 | 25,38 | -0,55% | 10.448,00 |
| 11.05.2026 | 25,37 | 25,80 | 25,37 | 25,52 | -0,25% | 15.774,00 |
| 08.05.2026 | 25,11 | 25,63 | 25,11 | 25,58 | -0,21% | 3.446,00 |
| 07.05.2026 | 25,59 | 25,90 | 25,59 | 25,64 | 0,85% | 4.247,00 |
| 06.05.2026 | 24,44 | 25,78 | 24,44 | 25,42 | 6,34% | 4.563,00 |
| 05.05.2026 | 23,81 | 24,38 | 23,81 | 23,91 | 0,70% | 7.367,00 |
| 04.05.2026 | 24,85 | 24,85 | 23,50 | 23,74 | -3,59% | 9.711,00 |
| 30.04.2026 | 23,78 | 24,89 | 23,78 | 24,63 | 4,34% | 9.013,00 |
| 29.04.2026 | 24,10 | 24,20 | 23,60 | 23,60 | -1,71% | 2.514,00 |
| 28.04.2026 | 23,77 | 24,05 | 23,77 | 24,01 | 0,59% | 6.599,00 |
| 27.04.2026 | 23,80 | 24,07 | 23,80 | 23,87 | 0,29% | 13.172,00 |
| 24.04.2026 | 23,75 | 23,90 | 23,57 | 23,80 | -1,22% | 12.643,00 |