22,113€
1,00%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,94 | 22,12 | 21,94 | 22,11 | 1,00% | - |
| 26.03.2026 | 22,30 | 22,50 | 21,86 | 21,89 | -2,59% | 86,00 |
| 25.03.2026 | 22,08 | 22,53 | 21,80 | 22,48 | 3,24% | 4.674,00 |
| 24.03.2026 | 21,89 | 22,25 | 21,59 | 21,77 | -2,00% | 1.500,00 |
| 23.03.2026 | 21,85 | 22,51 | 20,98 | 22,22 | 2,00% | 3.199,00 |
| 20.03.2026 | 22,50 | 22,70 | 21,60 | 21,78 | -3,03% | 1.050,00 |
| 19.03.2026 | 22,43 | 22,53 | 21,85 | 22,46 | -0,51% | 589,00 |
| 18.03.2026 | 22,83 | 23,08 | 22,57 | 22,58 | -0,87% | 322,00 |
| 17.03.2026 | 22,45 | 22,88 | 22,41 | 22,77 | 0,89% | 2.624,00 |
| 16.03.2026 | 22,54 | 22,83 | 22,21 | 22,57 | 0,94% | 371,00 |
| 13.03.2026 | 22,82 | 22,88 | 22,25 | 22,36 | -1,99% | 186,00 |
| 12.03.2026 | 23,48 | 23,51 | 22,59 | 22,82 | -3,24% | 932,00 |
| 11.03.2026 | 23,35 | 23,61 | 23,18 | 23,58 | 0,20% | 5.843,00 |
| 10.03.2026 | 23,01 | 23,57 | 23,00 | 23,54 | 3,60% | 8.999,00 |
| 09.03.2026 | 22,82 | 22,82 | 21,70 | 22,72 | -0,58% | 327,00 |
| 06.03.2026 | 23,10 | 23,36 | 22,30 | 22,85 | -0,74% | 1.534,00 |
| 05.03.2026 | 23,32 | 23,63 | 22,91 | 23,02 | -1,94% | 2,00 |
| 04.03.2026 | 23,03 | 23,50 | 22,59 | 23,48 | 1,27% | 2.220,00 |
| 03.03.2026 | 24,11 | 24,12 | 22,45 | 23,18 | -3,70% | 1.405,00 |
| 02.03.2026 | 24,17 | 24,19 | 23,10 | 24,07 | -1,17% | 967,00 |
| 27.02.2026 | 25,03 | 25,11 | 24,23 | 24,36 | -2,49% | 204,00 |
| 26.02.2026 | 25,06 | 25,09 | 24,78 | 24,98 | -0,01% | 30,00 |
| 25.02.2026 | 24,76 | 25,04 | 24,69 | 24,98 | 1,01% | 1.107,00 |
| 24.02.2026 | 24,92 | 25,12 | 24,36 | 24,73 | -0,56% | 479,00 |
| 23.02.2026 | 25,28 | 25,53 | 24,79 | 24,87 | -1,23% | 379,00 |
| 20.02.2026 | 24,76 | 25,24 | 24,62 | 25,18 | 1,97% | 2.730,00 |
| 19.02.2026 | 24,82 | 24,93 | 24,46 | 24,69 | -0,03% | 626,00 |
| 18.02.2026 | 24,57 | 24,94 | 24,55 | 24,70 | 0,48% | 1.714,00 |
| 17.02.2026 | 24,27 | 24,59 | 24,00 | 24,58 | 1,32% | 2.817,00 |
| 16.02.2026 | 23,87 | 24,37 | 23,83 | 24,26 | 2,11% | 665,00 |
| 13.02.2026 | 24,29 | 24,70 | 23,60 | 23,76 | -3,30% | 5.029,00 |
| 12.02.2026 | 25,50 | 25,62 | 24,40 | 24,57 | -3,28% | 1.627,00 |
| 11.02.2026 | 25,98 | 26,36 | 25,15 | 25,40 | -2,23% | 311,00 |
| 10.02.2026 | 25,78 | 26,16 | 25,62 | 25,98 | 0,53% | 507,00 |
| 09.02.2026 | 25,51 | 25,93 | 25,26 | 25,85 | 1,61% | 248,00 |
| 06.02.2026 | 25,13 | 25,49 | 25,08 | 25,44 | 1,08% | 864,00 |
| 05.02.2026 | 25,98 | 26,16 | 24,99 | 25,16 | -3,07% | 2.100,00 |
| 04.02.2026 | 26,11 | 26,45 | 25,79 | 25,96 | -0,70% | 2.936,00 |
| 03.02.2026 | 25,77 | 26,22 | 25,40 | 26,14 | 1,82% | 3.711,00 |
| 02.02.2026 | 24,75 | 25,82 | 24,49 | 25,68 | 3,25% | 4.412,00 |
| 30.01.2026 | 24,90 | 25,10 | 24,60 | 24,87 | 0,00% | 421,00 |
| 29.01.2026 | 24,85 | 25,21 | 24,41 | 24,87 | -0,20% | 3.853,00 |
| 28.01.2026 | 24,91 | 25,08 | 24,63 | 24,92 | 0,18% | 3,00 |
| 27.01.2026 | 24,55 | 24,92 | 24,44 | 24,87 | 1,27% | 814,00 |
| 26.01.2026 | 24,25 | 24,63 | 24,20 | 24,56 | 1,36% | 557,00 |
| 23.01.2026 | 24,47 | 24,50 | 24,02 | 24,23 | -1,21% | 1.776,00 |
| 22.01.2026 | 24,45 | 24,83 | 24,31 | 24,53 | 0,37% | 1.469,00 |
| 21.01.2026 | 24,15 | 24,50 | 23,78 | 24,44 | 1,16% | 1.515,00 |
| 20.01.2026 | 24,71 | 24,90 | 24,08 | 24,16 | -2,21% | 768,00 |
| 19.01.2026 | 24,90 | 25,05 | 24,39 | 24,70 | -1,27% | 6.456,00 |
| 16.01.2026 | 24,95 | 25,15 | 24,87 | 25,02 | 0,32% | 2.125,00 |
| 15.01.2026 | 25,03 | 25,20 | 24,80 | 24,94 | -0,20% | 1.700,00 |
| 14.01.2026 | 24,95 | 25,12 | 24,83 | 24,99 | 0,09% | 7.610,00 |
| 13.01.2026 | 24,62 | 25,00 | 24,55 | 24,97 | 1,54% | 355,00 |
| 12.01.2026 | 24,39 | 24,65 | 24,05 | 24,59 | 0,84% | 1.390,00 |
| 09.01.2026 | 24,27 | 24,43 | 24,09 | 24,39 | 0,88% | 2.373,00 |
| 08.01.2026 | 23,94 | 24,45 | 23,79 | 24,17 | 1,02% | 1.363,00 |
| 07.01.2026 | 24,52 | 24,58 | 23,89 | 23,93 | -3,21% | 2.578,00 |
| 06.01.2026 | 24,76 | 25,16 | 24,54 | 24,72 | -0,07% | 3.612,00 |
| 05.01.2026 | 24,55 | 25,00 | 24,33 | 24,74 | 1,01% | 482,00 |
| 02.01.2026 | 24,09 | 24,51 | 23,90 | 24,49 | 1,61% | 1.150,00 |
| 30.12.2025 | 23,80 | 24,11 | 23,77 | 24,10 | 1,19% | 312,00 |
| 29.12.2025 | 23,92 | 24,09 | 23,77 | 23,82 | -0,25% | 3.250,00 |
| 23.12.2025 | 23,89 | 23,98 | 23,60 | 23,88 | -0,01% | 4.157,00 |
| 22.12.2025 | 23,90 | 24,03 | 23,81 | 23,88 | -0,24% | 8.316,00 |
| 19.12.2025 | 23,66 | 24,02 | 23,63 | 23,94 | 1,12% | 539,00 |
| 18.12.2025 | 23,40 | 23,83 | 23,26 | 23,68 | 0,98% | 602,00 |
| 17.12.2025 | 23,39 | 23,60 | 23,38 | 23,45 | 0,09% | 49.575,00 |
| 16.12.2025 | 23,27 | 23,51 | 23,23 | 23,43 | 0,48% | 147,00 |
| 15.12.2025 | 23,31 | 23,48 | 23,21 | 23,31 | 0,08% | 108,00 |
| 12.12.2025 | 23,58 | 23,70 | 23,15 | 23,30 | -1,26% | 2.331,00 |
| 11.12.2025 | 23,02 | 23,66 | 22,85 | 23,59 | 1,89% | 6.012,00 |
| 10.12.2025 | 22,90 | 23,19 | 22,90 | 23,16 | 0,89% | - |
| 09.12.2025 | 22,85 | 23,34 | 22,85 | 22,95 | 0,45% | 344,00 |
| 08.12.2025 | 22,65 | 22,98 | 22,50 | 22,85 | 0,87% | 445,00 |
| 05.12.2025 | 22,60 | 22,85 | 22,53 | 22,65 | 0,29% | 4,00 |
| 04.12.2025 | 22,63 | 22,74 | 22,38 | 22,59 | 0,09% | 1.494,00 |
| 03.12.2025 | 22,91 | 22,95 | 22,44 | 22,57 | -1,45% | 774,00 |
| 02.12.2025 | 22,48 | 22,93 | 22,44 | 22,90 | 1,83% | 118,00 |
| 01.12.2025 | 22,36 | 22,59 | 22,25 | 22,49 | 0,51% | 6.358,00 |
| 28.11.2025 | 22,45 | 22,54 | 22,28 | 22,37 | -0,38% | 404,00 |
| 27.11.2025 | 22,36 | 22,52 | 22,26 | 22,46 | 0,22% | 200,00 |
| 26.11.2025 | 22,13 | 22,45 | 22,08 | 22,41 | 1,27% | 729,00 |
| 25.11.2025 | 21,70 | 22,14 | 21,59 | 22,13 | 2,23% | 361,00 |
| 24.11.2025 | 21,58 | 21,95 | 21,38 | 21,64 | 0,12% | 755,00 |
| 21.11.2025 | 21,25 | 21,67 | 21,21 | 21,62 | 1,51% | - |
| 20.11.2025 | 21,58 | 21,88 | 21,23 | 21,30 | -0,87% | 1.178,00 |
| 19.11.2025 | 21,33 | 21,62 | 21,11 | 21,48 | 0,22% | 106,00 |
| 18.11.2025 | 21,72 | 21,89 | 21,23 | 21,44 | -1,71% | 1.402,00 |
| 17.11.2025 | 22,31 | 22,47 | 21,72 | 21,81 | -2,32% | 757,00 |
| 14.11.2025 | 22,61 | 22,67 | 22,16 | 22,33 | -1,11% | 250,00 |
| 13.11.2025 | 22,94 | 22,99 | 22,54 | 22,58 | -1,56% | 455,00 |
| 12.11.2025 | 22,70 | 23,03 | 22,51 | 22,93 | 1,06% | 2.206,00 |
| 11.11.2025 | 22,76 | 22,77 | 22,51 | 22,69 | -0,38% | 1.608,00 |
| 10.11.2025 | 22,20 | 22,81 | 22,04 | 22,78 | 2,74% | 4.271,00 |
| 07.11.2025 | 22,21 | 22,41 | 21,94 | 22,17 | -0,24% | 1.044,00 |
| 06.11.2025 | 22,16 | 22,28 | 21,98 | 22,23 | 0,25% | 1.848,00 |
| 05.11.2025 | 22,00 | 22,18 | 21,88 | 22,17 | 0,99% | 1.121,00 |
| 04.11.2025 | 21,99 | 22,05 | 21,63 | 21,95 | -0,24% | 109,00 |
| 03.11.2025 | 21,69 | 22,17 | 21,58 | 22,01 | 1,59% | 638,00 |