28,500€
2,52%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,00 | 28,40 | 27,60 | 28,40 | 2,16% | - |
| 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 |
| 21.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 20.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 16.04.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 1,63% | - |
| 15.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 13.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 10.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 09.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | - |
| 07.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 02.04.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | 300,00 |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 31.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | 70,00 |
| 27.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 25.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 24.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 23.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 20.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 18.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.03.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 2,70% | 500,00 |
| 16.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 13.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 12.03.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 11.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 10.03.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 9,26% | 400,00 |
| 09.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 06.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 03.03.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 60,00 |
| 02.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 27.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 25.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 24.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 20.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 18.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 17.02.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 5,13% | 1,00 |