20,383€
-2,60%
Echtzeit-Aktienkurs ING Groep N.V.
Bid:
Ask:
Aktienkurse zur ING Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 20,94 | 20,94 | 20,22 | 20,36 | -2,70% | 3.773,00 |
| 16.10.2025 | 20,93 | 21,09 | 20,78 | 20,93 | 0,19% | 3.282,00 |
| 15.10.2025 | 21,24 | 21,32 | 20,85 | 20,89 | -1,72% | 6.355,00 |
| 14.10.2025 | 21,02 | 21,27 | 20,78 | 21,25 | 1,06% | 2.056,00 |
| 13.10.2025 | 20,86 | 21,10 | 20,78 | 21,03 | 1,11% | 2.113,00 |
| 10.10.2025 | 20,82 | 21,21 | 20,77 | 20,80 | -0,47% | 3.830,00 |
| 09.10.2025 | 21,04 | 21,27 | 20,73 | 20,90 | -0,75% | 1.462,00 |
| 08.10.2025 | 21,11 | 21,25 | 20,87 | 21,06 | -0,40% | 4.839,00 |
| 07.10.2025 | 21,73 | 21,90 | 20,75 | 21,14 | -2,61% | 2.314,00 |
| 06.10.2025 | 22,03 | 22,13 | 21,44 | 21,71 | -1,51% | 556,00 |
| 03.10.2025 | 22,04 | 22,23 | 21,93 | 22,04 | -0,16% | 109,00 |
| 02.10.2025 | 22,32 | 22,42 | 21,96 | 22,08 | -1,01% | 279,00 |
| 01.10.2025 | 22,16 | 22,39 | 21,82 | 22,30 | 0,47% | 544,00 |
| 30.09.2025 | 22,21 | 22,24 | 22,04 | 22,20 | -0,07% | 3.158,00 |
| 29.09.2025 | 22,20 | 22,31 | 22,05 | 22,21 | 0,05% | 1.174,00 |
| 26.09.2025 | 22,02 | 22,30 | 21,95 | 22,20 | 0,97% | 964,00 |
| 25.09.2025 | 21,94 | 22,11 | 21,85 | 21,99 | 0,25% | 3.150,00 |
| 24.09.2025 | 21,86 | 22,10 | 21,72 | 21,93 | 0,45% | 2.832,00 |
| 23.09.2025 | 21,56 | 22,01 | 21,54 | 21,84 | 1,31% | 523,00 |
| 22.09.2025 | 21,69 | 21,76 | 21,36 | 21,55 | -0,63% | 3.275,00 |
| 19.09.2025 | 21,47 | 21,76 | 21,44 | 21,69 | 1,14% | 677,00 |
| 18.09.2025 | 21,50 | 21,67 | 21,28 | 21,45 | -0,26% | 1.678,00 |
| 17.09.2025 | 21,42 | 21,56 | 21,32 | 21,50 | 0,31% | 623,00 |
| 16.09.2025 | 21,96 | 21,99 | 21,35 | 21,43 | -2,52% | 945,00 |
| 15.09.2025 | 21,63 | 21,99 | 21,50 | 21,99 | 1,65% | 3.819,00 |
| 12.09.2025 | 21,33 | 21,65 | 21,21 | 21,63 | 1,38% | 2.780,00 |
| 11.09.2025 | 21,13 | 21,39 | 21,11 | 21,34 | 1,13% | 621,00 |
| 10.09.2025 | 20,74 | 21,26 | 20,74 | 21,10 | 1,87% | 1.789,00 |
| 09.09.2025 | 20,95 | 21,30 | 20,27 | 20,71 | -0,80% | 2.534,00 |
| 08.09.2025 | 20,65 | 20,97 | 20,56 | 20,88 | 1,18% | 1.989,00 |
| 05.09.2025 | 20,89 | 21,00 | 20,48 | 20,64 | -1,22% | 9.770,00 |
| 04.09.2025 | 20,66 | 21,03 | 20,56 | 20,89 | 1,20% | 5.588,00 |
| 03.09.2025 | 20,62 | 20,68 | 20,36 | 20,64 | 0,12% | 642,00 |
| 02.09.2025 | 20,59 | 20,88 | 20,37 | 20,62 | 0,17% | 8.202,00 |
| 01.09.2025 | 20,33 | 20,61 | 20,33 | 20,58 | 1,24% | 3.751,00 |
| 29.08.2025 | 20,49 | 20,58 | 20,21 | 20,33 | -0,82% | 1.262,00 |
| 28.08.2025 | 20,68 | 20,86 | 19,97 | 20,50 | -0,88% | 1.162,00 |
| 27.08.2025 | 20,95 | 20,97 | 20,56 | 20,68 | -1,19% | 9.507,00 |
| 26.08.2025 | 21,12 | 21,12 | 20,66 | 20,93 | -0,95% | 5.464,00 |
| 25.08.2025 | 21,33 | 21,35 | 21,09 | 21,13 | -0,88% | 642,00 |
| 22.08.2025 | 21,43 | 21,49 | 21,25 | 21,32 | -0,54% | 1.510,00 |
| 21.08.2025 | 21,33 | 21,46 | 21,20 | 21,43 | 0,45% | 5.803,00 |
| 20.08.2025 | 21,25 | 21,36 | 21,16 | 21,34 | 0,45% | 632,00 |
| 19.08.2025 | 21,15 | 21,44 | 21,13 | 21,24 | 0,40% | 8.707,00 |
| 18.08.2025 | 21,29 | 21,29 | 20,93 | 21,16 | -0,34% | 1.884,00 |
| 15.08.2025 | 21,37 | 21,52 | 21,10 | 21,23 | -0,57% | 1.109,00 |
| 14.08.2025 | 21,14 | 21,36 | 21,08 | 21,35 | 0,93% | 172,00 |
| 13.08.2025 | 20,95 | 21,19 | 20,86 | 21,16 | 0,98% | 2.600,00 |
| 12.08.2025 | 20,74 | 20,97 | 20,70 | 20,95 | 1,02% | 1.784,00 |
| 11.08.2025 | 20,53 | 20,84 | 20,53 | 20,74 | 1,00% | 519,00 |
| 08.08.2025 | 20,17 | 20,56 | 20,17 | 20,53 | 1,78% | 1.614,00 |
| 07.08.2025 | 19,83 | 20,26 | 19,83 | 20,17 | 1,55% | 109,00 |
| 06.08.2025 | 19,71 | 19,91 | 19,62 | 19,87 | 1,01% | 1.488,00 |
| 05.08.2025 | 19,60 | 19,75 | 19,32 | 19,67 | 0,33% | 856,00 |
| 04.08.2025 | 19,74 | 19,78 | 19,31 | 19,60 | -0,61% | 4.695,00 |
| 01.08.2025 | 20,45 | 20,48 | 19,57 | 19,72 | -3,54% | 1.748,00 |
| 31.07.2025 | 20,50 | 20,69 | 20,20 | 20,45 | -0,09% | 1.087,00 |
| 30.07.2025 | 20,45 | 20,59 | 20,34 | 20,46 | 0,47% | 1.968,00 |
| 29.07.2025 | 20,11 | 20,58 | 20,06 | 20,37 | 1,24% | 3.375,00 |
| 28.07.2025 | 20,32 | 20,64 | 20,07 | 20,12 | -0,97% | 2.179,00 |
| 25.07.2025 | 20,21 | 20,32 | 20,05 | 20,32 | 0,53% | 982,00 |
| 24.07.2025 | 20,16 | 20,38 | 20,00 | 20,21 | 0,24% | 1.903,00 |
| 23.07.2025 | 19,68 | 20,24 | 19,60 | 20,16 | 2,85% | 976,00 |
| 22.07.2025 | 19,61 | 19,68 | 19,46 | 19,60 | -0,06% | 150,00 |
| 21.07.2025 | 19,63 | 19,70 | 19,50 | 19,61 | -0,05% | 12.150,00 |
| 18.07.2025 | 19,64 | 19,69 | 19,54 | 19,62 | 0,07% | 2.553,00 |
| 17.07.2025 | 19,48 | 19,67 | 19,36 | 19,61 | 0,65% | 894,00 |
| 16.07.2025 | 19,41 | 19,53 | 19,25 | 19,48 | 0,32% | 5.029,00 |
| 15.07.2025 | 19,40 | 19,74 | 19,31 | 19,42 | 0,14% | 6.766,00 |
| 14.07.2025 | 19,39 | 19,49 | 19,02 | 19,39 | -0,50% | 1.354,00 |
| 11.07.2025 | 19,71 | 19,71 | 19,39 | 19,49 | -1,11% | 3.005,00 |
| 10.07.2025 | 19,76 | 19,87 | 19,62 | 19,71 | -0,22% | 3.483,00 |
| 09.07.2025 | 19,33 | 19,83 | 19,30 | 19,75 | 2,10% | 3.467,00 |
| 08.07.2025 | 19,09 | 19,50 | 19,08 | 19,35 | 1,30% | 5.363,00 |
| 07.07.2025 | 19,03 | 19,25 | 18,98 | 19,10 | 0,35% | 3.012,00 |
| 04.07.2025 | 19,16 | 19,16 | 18,93 | 19,03 | -0,71% | 294,00 |
| 03.07.2025 | 18,99 | 19,24 | 18,89 | 19,17 | 0,95% | 4.853,00 |
| 02.07.2025 | 18,65 | 19,00 | 18,65 | 18,99 | 1,75% | 2.740,00 |
| 01.07.2025 | 18,57 | 18,73 | 18,45 | 18,66 | 0,50% | - |
| 30.06.2025 | 18,79 | 18,91 | 18,35 | 18,57 | -1,13% | - |
| 27.06.2025 | 18,39 | 18,83 | 18,39 | 18,78 | 2,10% | - |
| 26.06.2025 | 18,29 | 18,44 | 18,26 | 18,39 | 0,56% | - |
| 25.06.2025 | 18,40 | 18,50 | 18,19 | 18,29 | -0,61% | - |
| 24.06.2025 | 18,06 | 18,44 | 18,06 | 18,40 | 2,71% | 385,00 |
| 23.06.2025 | 17,80 | 17,92 | 17,62 | 17,92 | 1,08% | 1.502,00 |
| 20.06.2025 | 17,70 | 18,01 | 17,64 | 17,73 | 0,15% | 807,00 |
| 19.06.2025 | 18,09 | 18,09 | 17,53 | 17,70 | -2,27% | 66,00 |
| 18.06.2025 | 17,84 | 18,17 | 17,84 | 18,11 | 1,58% | 2.045,00 |
| 17.06.2025 | 17,88 | 17,93 | 17,81 | 17,83 | -1,52% | - |
| 16.06.2025 | 17,93 | 18,26 | 17,93 | 18,11 | 1,00% | 2.020,00 |
| 13.06.2025 | 18,12 | 18,16 | 17,83 | 17,93 | -1,96% | 4.097,00 |
| 12.06.2025 | 18,20 | 18,35 | 18,06 | 18,28 | 0,31% | 4.899,00 |
| 11.06.2025 | 18,49 | 18,58 | 18,22 | 18,23 | -1,46% | 33,00 |
| 10.06.2025 | 18,61 | 18,72 | 18,38 | 18,50 | -0,68% | 27,00 |
| 09.06.2025 | 18,60 | 18,66 | 18,47 | 18,63 | 0,12% | 26,00 |
| 06.06.2025 | 18,51 | 18,63 | 18,41 | 18,60 | 0,44% | 951,00 |
| 05.06.2025 | 18,49 | 18,54 | 18,20 | 18,52 | 0,18% | 4.881,00 |
| 04.06.2025 | 18,51 | 18,74 | 18,42 | 18,49 | -0,07% | 4.482,00 |
| 03.06.2025 | 18,68 | 18,69 | 18,30 | 18,50 | -1,07% | 6.331,00 |
| 02.06.2025 | 18,72 | 18,75 | 18,52 | 18,70 | -0,16% | 536,00 |