24,400€
0,83%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,90 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 13.02.2026 | 24,30 | 24,50 | 23,60 | 23,90 | -1,24% | - |
| 12.02.2026 | 25,50 | 25,50 | 24,20 | 24,20 | -4,35% | - |
| 11.02.2026 | 25,90 | 26,00 | 25,30 | 25,30 | -3,07% | - |
| 10.02.2026 | 25,70 | 26,20 | 25,60 | 26,10 | 1,56% | - |
| 09.02.2026 | 25,30 | 25,90 | 25,10 | 25,70 | 0,78% | - |
| 06.02.2026 | 25,10 | 25,50 | 25,00 | 25,50 | 2,00% | - |
| 05.02.2026 | 25,90 | 26,10 | 24,90 | 25,00 | -3,47% | 25.700,00 |
| 04.02.2026 | 26,10 | 26,30 | 25,90 | 25,90 | -0,38% | - |
| 03.02.2026 | 25,60 | 26,30 | 25,50 | 26,00 | 1,17% | - |
| 02.02.2026 | 24,90 | 25,80 | 24,60 | 25,70 | 3,63% | 7.220,00 |
| 30.01.2026 | 25,10 | 25,30 | 24,70 | 24,80 | -0,40% | - |
| 29.01.2026 | 24,80 | 25,20 | 24,30 | 24,90 | 0,40% | - |
| 28.01.2026 | 25,10 | 25,10 | 24,70 | 24,80 | -0,40% | - |
| 27.01.2026 | 24,50 | 25,10 | 24,40 | 24,90 | 1,63% | - |
| 26.01.2026 | 24,10 | 24,60 | 24,00 | 24,50 | 1,66% | - |
| 23.01.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 22.01.2026 | 24,30 | 24,50 | 24,20 | 24,40 | 0,00% | 19.000,00 |
| 21.01.2026 | 24,10 | 24,50 | 23,70 | 24,40 | 0,83% | 15.400,00 |
| 20.01.2026 | 24,70 | 24,70 | 24,10 | 24,20 | -2,02% | - |
| 19.01.2026 | 24,90 | 24,90 | 24,50 | 24,70 | -1,59% | - |
| 16.01.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 15.01.2026 | 25,00 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 14.01.2026 | 24,90 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 13.01.2026 | 24,70 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 12.01.2026 | 24,30 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 09.01.2026 | 24,10 | 24,40 | 24,00 | 24,10 | 0,84% | - |
| 08.01.2026 | 23,90 | 24,10 | 23,80 | 23,90 | -0,42% | - |
| 07.01.2026 | 24,50 | 24,50 | 24,00 | 24,00 | -2,04% | - |
| 06.01.2026 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 05.01.2026 | 24,70 | 24,80 | 24,30 | 24,70 | 0,82% | - |
| 02.01.2026 | 23,90 | 24,50 | 23,80 | 24,50 | 5,60% | - |
| 29.12.2025 | 24,10 | 24,20 | 23,20 | 23,20 | -2,52% | - |
| 23.12.2025 | 23,90 | 24,00 | 23,60 | 23,80 | 2,59% | - |
| 22.12.2025 | 23,80 | 24,00 | 23,20 | 23,20 | -2,93% | - |
| 19.12.2025 | 23,80 | 24,00 | 23,70 | 23,90 | 0,84% | - |
| 18.12.2025 | 23,50 | 23,80 | 23,20 | 23,70 | 3,95% | - |
| 17.12.2025 | 23,30 | 23,60 | 22,80 | 22,80 | -2,15% | - |
| 16.12.2025 | 23,30 | 23,50 | 23,20 | 23,30 | 0,00% | - |
| 15.12.2025 | 23,40 | 23,40 | 23,20 | 23,30 | 0,00% | - |
| 12.12.2025 | 23,70 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 11.12.2025 | 23,00 | 23,40 | 22,90 | 23,30 | 1,30% | - |
| 10.12.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 2,68% | - |
| 09.12.2025 | 23,00 | 23,30 | 22,40 | 22,40 | 0,90% | - |
| 08.12.2025 | 22,70 | 23,00 | 22,20 | 22,20 | 0,91% | - |
| 05.12.2025 | 22,70 | 22,80 | 22,00 | 22,00 | 0,00% | - |
| 04.12.2025 | 22,50 | 22,70 | 22,00 | 22,00 | 0,00% | - |
| 03.12.2025 | 22,80 | 22,90 | 22,00 | 22,00 | -3,51% | - |
| 02.12.2025 | 22,50 | 22,90 | 22,40 | 22,80 | 3,64% | - |
| 01.12.2025 | 22,30 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 28.11.2025 | 22,40 | 22,80 | 21,70 | 21,80 | 0,00% | - |
| 27.11.2025 | 22,50 | 22,50 | 21,80 | 21,80 | 0,00% | - |
| 26.11.2025 | 22,20 | 22,40 | 21,80 | 21,80 | 0,93% | - |
| 25.11.2025 | 21,60 | 22,10 | 21,50 | 21,60 | 2,86% | - |
| 24.11.2025 | 21,80 | 21,80 | 21,00 | 21,00 | 0,96% | - |
| 21.11.2025 | 21,10 | 21,60 | 20,80 | 20,80 | -0,95% | - |
| 20.11.2025 | 21,60 | 21,70 | 21,00 | 21,00 | 0,00% | - |
| 19.11.2025 | 21,40 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 18.11.2025 | 21,70 | 21,80 | 20,80 | 20,80 | -3,70% | - |
| 17.11.2025 | 22,40 | 22,50 | 21,60 | 21,60 | -3,14% | - |
| 14.11.2025 | 22,50 | 22,60 | 22,10 | 22,30 | 0,45% | - |
| 13.11.2025 | 22,90 | 23,00 | 22,20 | 22,20 | -2,63% | - |
| 12.11.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 2,70% | - |
| 11.11.2025 | 22,60 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 10.11.2025 | 22,30 | 22,80 | 22,20 | 22,80 | 5,56% | - |
| 07.11.2025 | 22,30 | 22,40 | 21,60 | 21,60 | -2,70% | - |
| 06.11.2025 | 22,30 | 22,30 | 22,00 | 22,20 | 2,78% | - |
| 05.11.2025 | 22,00 | 22,20 | 21,60 | 21,60 | 0,93% | - |
| 04.11.2025 | 21,70 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 03.11.2025 | 21,70 | 22,20 | 21,40 | 21,40 | -1,83% | - |
| 31.10.2025 | 22,20 | 22,20 | 21,30 | 21,80 | 1,87% | - |
| 30.10.2025 | 21,00 | 22,20 | 21,00 | 21,40 | 4,90% | - |
| 29.10.2025 | 20,90 | 20,90 | 20,40 | 20,40 | 0,99% | - |
| 28.10.2025 | 20,70 | 20,90 | 20,20 | 20,20 | 0,00% | - |
| 27.10.2025 | 20,90 | 20,90 | 20,20 | 20,20 | -1,46% | - |
| 24.10.2025 | 20,60 | 20,70 | 20,45 | 20,50 | -0,49% | - |
| 23.10.2025 | 20,50 | 20,70 | 20,45 | 20,60 | 3,00% | - |
| 22.10.2025 | 20,55 | 20,60 | 20,00 | 20,00 | -2,20% | - |
| 21.10.2025 | 20,70 | 20,70 | 20,35 | 20,45 | 2,25% | - |
| 20.10.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -2,20% | - |
| 17.10.2025 | 20,70 | 20,90 | 20,25 | 20,45 | 0,25% | - |
| 16.10.2025 | 21,00 | 21,10 | 20,40 | 20,40 | -1,92% | - |
| 15.10.2025 | 21,00 | 21,20 | 20,70 | 20,80 | -1,42% | - |
| 14.10.2025 | 21,10 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 13.10.2025 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 10.10.2025 | 20,90 | 21,20 | 20,80 | 20,80 | 0,97% | - |
| 09.10.2025 | 21,10 | 21,20 | 20,60 | 20,60 | -2,37% | - |
| 08.10.2025 | 21,10 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 07.10.2025 | 21,70 | 21,90 | 20,70 | 21,00 | -3,23% | - |
| 06.10.2025 | 22,10 | 22,10 | 21,40 | 21,70 | -1,36% | - |
| 03.10.2025 | 22,20 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 02.10.2025 | 22,30 | 22,40 | 21,90 | 22,00 | -0,90% | - |
| 01.10.2025 | 22,30 | 22,40 | 21,80 | 22,20 | 0,45% | - |
| 30.09.2025 | 22,20 | 22,20 | 22,00 | 22,10 | -0,45% | - |
| 29.09.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 0,45% | 250,00 |
| 26.09.2025 | 22,10 | 22,20 | 22,00 | 22,10 | 0,91% | - |
| 25.09.2025 | 22,10 | 22,10 | 21,80 | 21,90 | -0,90% | - |
| 24.09.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 4,25% | - |
| 23.09.2025 | 21,60 | 22,00 | 21,20 | 21,20 | -0,93% | - |
| 22.09.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |