28,300€
1,43%
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 | 28,50 | 28,00 | 28,40 | 1,79% | - |
| 08.07.2026 | 28,30 | 28,40 | 27,70 | 27,90 | -2,79% | - |
| 07.07.2026 | 28,70 | 28,90 | 28,70 | 28,70 | 1,41% | - |
| 06.07.2026 | 28,30 | 28,30 | 28,00 | 28,30 | 0,00% | - |
| 03.07.2026 | 28,30 | 28,30 | 28,10 | 28,30 | 0,71% | - |
| 02.07.2026 | 27,70 | 28,30 | 27,50 | 28,10 | 2,18% | - |
| 01.07.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 0,73% | - |
| 30.06.2026 | 27,50 | 27,50 | 27,30 | 27,30 | 0,74% | - |
| 29.06.2026 | 27,10 | 27,50 | 26,80 | 27,10 | 0,74% | - |
| 26.06.2026 | 27,30 | 27,40 | 26,90 | 26,90 | -2,18% | - |
| 25.06.2026 | 27,30 | 27,60 | 27,30 | 27,50 | -1,43% | - |
| 24.06.2026 | 27,90 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 23.06.2026 | 27,90 | 28,30 | 27,90 | 27,90 | 0,36% | - |
| 22.06.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 19.06.2026 | 27,40 | 28,00 | 27,20 | 27,70 | 1,47% | - |
| 18.06.2026 | 27,10 | 27,50 | 27,10 | 27,30 | 1,87% | - |
| 17.06.2026 | 27,00 | 27,10 | 26,70 | 26,80 | 1,52% | - |
| 16.06.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | - |
| 15.06.2026 | 26,30 | 26,90 | 26,00 | 26,30 | 2,73% | - |
| 12.06.2026 | 25,60 | 25,70 | 25,50 | 25,60 | 1,59% | - |
| 11.06.2026 | 24,90 | 25,50 | 24,90 | 25,20 | 0,80% | - |
| 10.06.2026 | 25,00 | 25,50 | 24,90 | 25,00 | -1,96% | - |
| 09.06.2026 | 25,30 | 25,60 | 25,30 | 25,50 | 0,79% | - |
| 08.06.2026 | 25,80 | 26,10 | 25,30 | 25,30 | -3,80% | - |
| 05.06.2026 | 26,30 | 26,50 | 26,10 | 26,30 | 0,38% | - |
| 04.06.2026 | 26,30 | 26,70 | 26,10 | 26,20 | -1,50% | - |
| 03.06.2026 | 26,70 | 26,80 | 26,40 | 26,60 | 0,38% | - |
| 01.06.2026 | 26,70 | 26,80 | 26,40 | 26,50 | -1,12% | - |
| 29.05.2026 | 26,70 | 26,90 | 26,60 | 26,80 | 1,13% | - |
| 28.05.2026 | 26,30 | 26,90 | 26,30 | 26,50 | -1,85% | - |
| 27.05.2026 | 27,00 | 27,00 | 26,90 | 27,00 | 0,37% | - |
| 26.05.2026 | 27,00 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 25.05.2026 | 27,00 | 27,20 | 26,30 | 27,10 | 2,65% | 250,00 |
| 22.05.2026 | 26,40 | 26,70 | 26,10 | 26,40 | 0,76% | - |
| 21.05.2026 | 26,10 | 26,30 | 25,70 | 26,20 | 0,77% | - |
| 20.05.2026 | 25,10 | 26,10 | 25,00 | 26,00 | 2,77% | - |
| 19.05.2026 | 25,20 | 25,80 | 25,10 | 25,30 | -0,39% | - |
| 18.05.2026 | 25,20 | 25,50 | 24,90 | 25,40 | 0,00% | - |
| 15.05.2026 | 25,80 | 26,00 | 25,10 | 25,40 | -2,68% | - |
| 14.05.2026 | 25,30 | 26,10 | 25,30 | 26,10 | 3,98% | - |
| 13.05.2026 | 25,30 | 25,60 | 25,10 | 25,10 | -1,57% | - |
| 12.05.2026 | 25,40 | 25,70 | 25,20 | 25,50 | 0,00% | - |
| 11.05.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 08.05.2026 | 25,30 | 25,70 | 25,20 | 25,50 | -0,78% | - |
| 07.05.2026 | 25,50 | 26,00 | 25,40 | 25,70 | 0,00% | - |
| 06.05.2026 | 24,30 | 25,70 | 24,30 | 25,70 | 5,76% | - |
| 05.05.2026 | 23,70 | 24,40 | 23,70 | 24,30 | 0,83% | - |
| 04.05.2026 | 24,30 | 25,00 | 23,90 | 24,10 | -0,41% | - |
| 30.04.2026 | 23,60 | 24,40 | 23,60 | 24,20 | 0,41% | - |
| 29.04.2026 | 23,90 | 24,20 | 23,70 | 24,10 | 0,84% | - |
| 28.04.2026 | 23,90 | 24,10 | 23,70 | 23,90 | 0,42% | 400,00 |
| 27.04.2026 | 23,90 | 24,10 | 23,70 | 23,80 | 0,42% | - |
| 24.04.2026 | 23,70 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 23.04.2026 | 23,90 | 24,10 | 23,40 | 23,90 | -0,83% | - |
| 22.04.2026 | 24,40 | 24,60 | 24,10 | 24,10 | -1,63% | - |
| 21.04.2026 | 24,50 | 24,70 | 24,40 | 24,50 | 0,00% | - |
| 20.04.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 2,08% | - |
| 17.04.2026 | 24,30 | 24,90 | 23,90 | 24,00 | -4,38% | - |
| 16.04.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,80% | - |
| 15.04.2026 | 24,90 | 25,20 | 24,90 | 24,90 | 0,40% | - |
| 14.04.2026 | 24,90 | 24,90 | 24,70 | 24,80 | 1,22% | - |
| 13.04.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 0,41% | - |
| 10.04.2026 | 24,50 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 09.04.2026 | 24,30 | 24,70 | 23,90 | 24,60 | 4,68% | - |
| 08.04.2026 | 23,10 | 23,50 | 23,10 | 23,50 | 2,62% | - |
| 07.04.2026 | 23,10 | 23,40 | 22,70 | 22,90 | 0,88% | - |
| 02.04.2026 | 23,10 | 23,50 | 22,50 | 22,70 | -2,16% | 1.900,00 |
| 01.04.2026 | 22,50 | 23,20 | 22,50 | 23,20 | 4,50% | - |
| 31.03.2026 | 21,70 | 22,30 | 21,50 | 22,20 | 3,26% | - |
| 30.03.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 27.03.2026 | 22,00 | 22,00 | 21,40 | 21,50 | -3,15% | - |
| 26.03.2026 | 22,20 | 22,40 | 22,10 | 22,20 | -0,89% | - |
| 25.03.2026 | 21,70 | 22,40 | 21,60 | 22,40 | 1,82% | 500,00 |
| 24.03.2026 | 21,90 | 22,00 | 21,20 | 22,00 | 4,27% | - |
| 23.03.2026 | 21,60 | 21,70 | 20,80 | 21,10 | -7,05% | 540,00 |
| 20.03.2026 | 22,20 | 22,70 | 22,20 | 22,70 | 1,34% | - |
| 19.03.2026 | 22,40 | 22,40 | 21,60 | 22,40 | -1,75% | - |
| 18.03.2026 | 22,60 | 23,10 | 22,50 | 22,80 | 0,00% | - |
| 17.03.2026 | 22,40 | 22,90 | 22,30 | 22,80 | 1,33% | - |
| 16.03.2026 | 22,70 | 22,70 | 22,10 | 22,50 | -0,44% | - |
| 13.03.2026 | 22,60 | 22,90 | 22,20 | 22,60 | -2,16% | - |
| 12.03.2026 | 23,40 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 11.03.2026 | 23,30 | 23,50 | 23,20 | 23,30 | -0,43% | - |
| 10.03.2026 | 22,80 | 23,60 | 22,70 | 23,40 | 6,36% | - |
| 09.03.2026 | 22,90 | 22,90 | 21,60 | 22,00 | -3,51% | - |
| 06.03.2026 | 23,10 | 23,20 | 22,70 | 22,80 | -2,56% | - |
| 05.03.2026 | 23,40 | 23,70 | 23,10 | 23,40 | 0,86% | 400,00 |
| 04.03.2026 | 23,10 | 23,20 | 22,60 | 23,20 | 3,11% | - |
| 03.03.2026 | 24,10 | 24,10 | 22,50 | 22,50 | -5,06% | - |
| 02.03.2026 | 24,20 | 24,20 | 23,30 | 23,70 | -4,82% | - |
| 27.02.2026 | 25,10 | 25,20 | 24,70 | 24,90 | -0,80% | - |
| 26.02.2026 | 25,10 | 25,20 | 24,80 | 25,10 | 1,21% | - |
| 25.02.2026 | 24,70 | 25,00 | 24,70 | 24,80 | 1,64% | - |
| 24.02.2026 | 24,90 | 25,00 | 24,30 | 24,40 | -2,01% | 2.000,00 |
| 23.02.2026 | 25,30 | 25,50 | 24,90 | 24,90 | 0,40% | 2.000,00 |
| 20.02.2026 | 24,80 | 25,00 | 24,50 | 24,80 | 0,81% | - |
| 19.02.2026 | 24,90 | 24,90 | 24,50 | 24,60 | 0,41% | - |
| 18.02.2026 | 24,50 | 24,60 | 24,50 | 24,50 | 0,82% | - |
| 17.02.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 16.02.2026 | 23,80 | 24,40 | 23,80 | 24,20 | 0,41% | - |