31,500€
-0,94%
Echtzeit-Aktienkurs ING Groep N.V. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur ING Groep N.V. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,00 | 32,00 | 31,20 | 31,40 | -1,26% | - |
| 08.09.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 07.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 04.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 02.09.2026 | 30,60 | 31,40 | 30,60 | 31,40 | 3,97% | 328,00 |
| 01.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 31.08.2026 | 30,00 | 30,80 | 30,00 | 30,80 | 3,36% | 2,00 |
| 28.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 27.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 26.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 24.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.08.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 2,00 |
| 20.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 19.08.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 50,00 |
| 18.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 17.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 14.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 13.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 12.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 10.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 160,00 |
| 07.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 06.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 05.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 04.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 30.07.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 375,00 |
| 29.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 28.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 900,00 |
| 27.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 24.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 23.07.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | 2,00 |
| 22.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 21.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 20.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 17.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 15.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 14.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 13.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 10.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 09.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 08.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 07.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 06.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 03.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 02.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 01.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 26.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 25.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 24.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 23.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 22.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 19.06.2026 | 26,80 | 27,40 | 26,80 | 26,80 | -0,74% | 2.824,00 |
| 18.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 17.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 16.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 15.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 12.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 11.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 10.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 08.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 05.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 03.06.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 02.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 5,00 |
| 01.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 29.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 28.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 27.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 25.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 22.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 21.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 20.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 19.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 18.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 7,00 |
| 15.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 14.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 13.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 12.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 08.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 07.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.05.2026 | 24,00 | 25,20 | 24,00 | 25,20 | 7,69% | - |
| 05.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 04.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 30.04.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | 640,00 |
| 29.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | 100,00 |
| 28.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 27.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 24.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 23.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 22.04.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | 5,00 |