20,900€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,10 | 21,40 | 21,00 | 21,10 | 0,00% | - |
| 14.10.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 13.10.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 10.10.2025 | 20,70 | 21,20 | 20,70 | 21,10 | 0,48% | - |
| 09.10.2025 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 08.10.2025 | 21,10 | 21,30 | 20,90 | 21,00 | -3,23% | - |
| 07.10.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 06.10.2025 | 22,00 | 22,20 | 21,40 | 21,70 | -0,91% | 3.500,00 |
| 03.10.2025 | 22,00 | 22,00 | 21,90 | 21,90 | -1,35% | - |
| 02.10.2025 | 22,30 | 22,40 | 22,10 | 22,20 | 0,45% | - |
| 01.10.2025 | 22,20 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 30.09.2025 | 22,10 | 22,20 | 22,00 | 22,10 | -0,45% | - |
| 29.09.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,45% | - |
| 26.09.2025 | 21,90 | 22,20 | 21,90 | 22,10 | 0,45% | - |
| 25.09.2025 | 21,90 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 24.09.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 3,29% | - |
| 22.09.2025 | 21,70 | 21,80 | 21,30 | 21,30 | -1,84% | 2.000,00 |
| 19.09.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | 4.000,00 |
| 18.09.2025 | 21,60 | 21,60 | 21,30 | 21,50 | 0,00% | - |
| 17.09.2025 | 21,50 | 21,50 | 21,30 | 21,50 | -0,92% | - |
| 16.09.2025 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 15.09.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 2,82% | 1.300,00 |
| 12.09.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,47% | - |
| 11.09.2025 | 21,10 | 21,40 | 21,10 | 21,20 | 2,42% | - |
| 10.09.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,48% | 200,00 |
| 08.09.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 05.09.2025 | 20,90 | 21,00 | 20,50 | 20,50 | -1,44% | 4.599,00 |
| 04.09.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 1,46% | 1.500,00 |
| 03.09.2025 | 20,50 | 20,90 | 20,40 | 20,50 | 0,99% | 400,00 |
| 02.09.2025 | 20,60 | 20,90 | 20,20 | 20,30 | -0,98% | 11.500,00 |
| 01.09.2025 | 20,40 | 20,80 | 20,30 | 20,50 | 0,00% | 7.900,00 |
| 29.08.2025 | 20,50 | 20,60 | 20,10 | 20,50 | -0,49% | - |
| 28.08.2025 | 20,70 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 27.08.2025 | 20,90 | 21,00 | 20,50 | 20,60 | -1,44% | 1.100,00 |
| 26.08.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -1,42% | 8.100,00 |
| 25.08.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,40% | - |
| 22.08.2025 | 21,50 | 21,60 | 21,30 | 21,50 | 0,94% | 125,00 |
| 21.08.2025 | 21,30 | 21,60 | 21,30 | 21,30 | 0,00% | - |
| 20.08.2025 | 21,20 | 21,50 | 21,10 | 21,30 | 0,47% | - |
| 19.08.2025 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | 5.500,00 |
| 18.08.2025 | 21,30 | 21,30 | 20,90 | 21,20 | -0,93% | 2.000,00 |
| 15.08.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,47% | 4.050,00 |
| 14.08.2025 | 21,10 | 21,40 | 21,00 | 21,30 | 1,43% | - |
| 13.08.2025 | 20,90 | 21,30 | 20,80 | 21,00 | 0,00% | - |
| 12.08.2025 | 20,70 | 21,50 | 20,50 | 21,00 | 0,48% | 600,00 |
| 11.08.2025 | 20,40 | 20,90 | 20,20 | 20,90 | 0,48% | 4.500,00 |
| 08.08.2025 | 20,50 | 21,00 | 20,20 | 20,80 | 0,48% | - |
| 07.08.2025 | 20,30 | 20,70 | 20,15 | 20,70 | 1,97% | - |
| 06.08.2025 | 20,10 | 20,30 | 19,60 | 20,30 | 1,25% | - |
| 05.08.2025 | 19,85 | 20,10 | 19,60 | 20,05 | 0,25% | 1.600,00 |
| 04.08.2025 | 19,65 | 20,15 | 19,35 | 20,00 | 2,30% | 2.800,00 |
| 01.08.2025 | 20,50 | 20,50 | 19,55 | 19,55 | -4,63% | 4.000,00 |
| 31.07.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,49% | 2.758,00 |
| 30.07.2025 | 20,50 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 29.07.2025 | 20,10 | 20,60 | 20,05 | 20,30 | 1,25% | 3.500,00 |
| 28.07.2025 | 20,30 | 20,60 | 19,95 | 20,05 | -0,25% | 3.000,00 |
| 25.07.2025 | 20,10 | 20,30 | 20,05 | 20,10 | -0,99% | 4.600,00 |
| 24.07.2025 | 20,40 | 20,40 | 20,10 | 20,30 | 0,50% | - |
| 23.07.2025 | 19,55 | 20,40 | 19,55 | 20,20 | 3,32% | - |
| 22.07.2025 | 19,55 | 19,65 | 19,45 | 19,55 | -0,26% | - |
| 21.07.2025 | 19,55 | 19,90 | 19,45 | 19,60 | 0,00% | 950,00 |
| 18.07.2025 | 19,55 | 19,85 | 19,45 | 19,60 | 0,26% | 400,00 |
| 17.07.2025 | 19,50 | 19,65 | 19,25 | 19,55 | 0,26% | 1.000,00 |
| 16.07.2025 | 19,35 | 19,55 | 19,25 | 19,50 | 0,52% | - |
| 15.07.2025 | 19,35 | 19,75 | 19,35 | 19,40 | 1,04% | 250,00 |
| 14.07.2025 | 19,35 | 19,55 | 19,15 | 19,20 | -1,29% | 5.600,00 |
| 11.07.2025 | 19,65 | 19,65 | 19,35 | 19,45 | -1,27% | - |
| 10.07.2025 | 19,80 | 20,05 | 19,60 | 19,70 | -0,51% | 150,00 |
| 09.07.2025 | 19,35 | 19,85 | 19,25 | 19,80 | 2,59% | 1.300,00 |
| 08.07.2025 | 19,10 | 19,50 | 19,05 | 19,30 | 0,78% | 400,00 |
| 07.07.2025 | 19,05 | 19,25 | 19,00 | 19,15 | 0,52% | 4.000,00 |
| 04.07.2025 | 19,10 | 19,10 | 18,95 | 19,05 | -0,26% | 1.000,00 |
| 03.07.2025 | 18,95 | 19,40 | 0,00 | 19,10 | 1,06% | 2.800,00 |
| 02.07.2025 | 18,65 | 19,00 | 18,65 | 18,90 | 1,07% | 2.000,00 |
| 01.07.2025 | 18,55 | 18,70 | 18,45 | 18,70 | 0,54% | - |
| 30.06.2025 | 18,75 | 18,85 | 18,30 | 18,60 | -1,06% | - |
| 27.06.2025 | 18,35 | 18,85 | 18,35 | 18,80 | 3,01% | - |
| 26.06.2025 | 18,25 | 18,45 | 0,00 | 18,25 | -0,27% | 2.000,00 |
| 25.06.2025 | 18,40 | 18,50 | 18,15 | 18,30 | -0,54% | - |
| 24.06.2025 | 17,95 | 18,45 | 17,95 | 18,40 | 2,51% | 2.100,00 |
| 23.06.2025 | 17,75 | 17,95 | 17,70 | 17,95 | 1,13% | 3.000,00 |
| 20.06.2025 | 17,45 | 18,00 | 17,40 | 17,75 | 1,72% | - |
| 19.06.2025 | 18,25 | 18,25 | 17,45 | 17,45 | -4,12% | - |
| 18.06.2025 | 17,95 | 18,20 | 17,80 | 18,20 | 1,96% | 3.300,00 |
| 17.06.2025 | 18,10 | 18,10 | 17,85 | 17,85 | -1,11% | 2.000,00 |
| 16.06.2025 | 17,95 | 18,25 | 17,90 | 18,05 | 0,56% | 4.000,00 |
| 13.06.2025 | 18,40 | 18,40 | 17,85 | 17,95 | -2,18% | 5.900,00 |
| 12.06.2025 | 18,20 | 18,45 | 18,00 | 18,35 | 0,55% | 7.700,00 |
| 11.06.2025 | 18,40 | 18,55 | 18,25 | 18,25 | -1,08% | - |
| 10.06.2025 | 18,60 | 18,70 | 18,45 | 18,45 | -1,07% | 6.000,00 |
| 09.06.2025 | 18,65 | 18,65 | 18,45 | 18,65 | 0,00% | 3.500,00 |
| 06.06.2025 | 18,50 | 18,65 | 18,35 | 18,65 | 0,81% | 5.200,00 |
| 05.06.2025 | 18,50 | 18,60 | 18,15 | 18,50 | 0,00% | 4.300,00 |
| 04.06.2025 | 18,55 | 18,85 | 18,45 | 18,50 | -0,27% | 800,00 |
| 03.06.2025 | 18,70 | 18,80 | 18,25 | 18,55 | -0,54% | 7.300,00 |
| 02.06.2025 | 18,75 | 18,80 | 18,55 | 18,65 | -0,53% | 7.000,00 |
| 30.05.2025 | 18,55 | 18,80 | 18,55 | 18,75 | 1,08% | - |
| 29.05.2025 | 18,55 | 18,75 | 18,45 | 18,55 | -0,54% | 2.400,00 |
| 28.05.2025 | 18,85 | 18,85 | 18,55 | 18,65 | -1,06% | 2.600,00 |
| 27.05.2025 | 18,70 | 18,85 | 18,65 | 18,85 | 0,53% | 2.000,00 |