30,500€
0,99%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 30,30 | 30,50 | 30,10 | 30,50 | 0,66% | - |
| 30.07.2026 | 28,90 | 30,30 | 28,10 | 30,30 | 6,32% | - |
| 29.07.2026 | 29,10 | 29,30 | 28,30 | 28,50 | -1,72% | - |
| 28.07.2026 | 29,10 | 29,40 | 28,70 | 29,00 | -1,02% | 3.600,00 |
| 27.07.2026 | 28,70 | 29,50 | 28,60 | 29,30 | 1,38% | 17.400,00 |
| 24.07.2026 | 28,50 | 29,10 | 28,40 | 28,90 | 1,05% | - |
| 23.07.2026 | 29,10 | 29,20 | 28,50 | 28,60 | -2,39% | - |
| 22.07.2026 | 29,10 | 29,30 | 28,90 | 29,30 | 2,09% | - |
| 21.07.2026 | 28,30 | 28,90 | 28,10 | 28,70 | 0,70% | - |
| 20.07.2026 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 17.07.2026 | 28,70 | 28,70 | 27,90 | 28,30 | -1,39% | - |
| 16.07.2026 | 29,10 | 29,20 | 28,50 | 28,70 | -1,37% | 9.120,00 |
| 15.07.2026 | 28,70 | 29,10 | 28,50 | 29,10 | 1,75% | - |
| 14.07.2026 | 28,50 | 28,90 | 28,20 | 28,60 | 1,06% | - |
| 13.07.2026 | 28,50 | 28,50 | 28,20 | 28,30 | -0,70% | - |
| 10.07.2026 | 28,50 | 28,50 | 28,20 | 28,50 | 0,35% | 9.480,00 |
| 09.07.2026 | 27,90 | 28,50 | 27,90 | 28,40 | 1,79% | - |
| 08.07.2026 | 28,30 | 28,50 | 27,70 | 27,90 | -3,13% | - |
| 07.07.2026 | 28,90 | 28,90 | 28,60 | 28,80 | -0,35% | - |
| 06.07.2026 | 28,10 | 28,90 | 28,00 | 28,90 | 2,48% | - |
| 03.07.2026 | 28,10 | 28,40 | 27,90 | 28,20 | 0,00% | - |
| 02.07.2026 | 27,70 | 28,20 | 27,50 | 28,20 | 1,81% | - |
| 01.07.2026 | 27,50 | 27,70 | 27,20 | 27,70 | 0,73% | - |
| 30.06.2026 | 27,30 | 27,60 | 27,20 | 27,50 | 0,73% | - |
| 29.06.2026 | 27,10 | 27,30 | 26,70 | 27,30 | 0,74% | - |
| 26.06.2026 | 27,30 | 27,40 | 26,90 | 27,10 | -0,73% | - |
| 25.06.2026 | 27,30 | 27,50 | 27,20 | 27,30 | -1,09% | - |
| 24.06.2026 | 27,90 | 28,00 | 27,50 | 27,60 | -1,08% | - |
| 23.06.2026 | 28,10 | 28,20 | 27,70 | 27,90 | -0,71% | - |
| 22.06.2026 | 27,70 | 28,20 | 27,30 | 28,10 | 1,81% | - |
| 19.06.2026 | 27,50 | 27,90 | 27,20 | 27,60 | 0,36% | - |
| 18.06.2026 | 27,10 | 27,60 | 26,90 | 27,50 | 1,48% | - |
| 17.06.2026 | 26,90 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 16.06.2026 | 26,30 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 15.06.2026 | 26,10 | 26,50 | 26,00 | 26,50 | 1,53% | - |
| 12.06.2026 | 25,70 | 26,10 | 25,50 | 26,10 | 3,16% | - |
| 11.06.2026 | 24,90 | 25,50 | 24,90 | 25,30 | 1,20% | - |
| 10.06.2026 | 25,30 | 25,40 | 24,80 | 25,00 | -1,19% | - |
| 09.06.2026 | 25,30 | 25,80 | 25,00 | 25,30 | -1,94% | - |
| 08.06.2026 | 25,20 | 26,10 | 25,20 | 25,80 | 0,78% | - |
| 05.06.2026 | 26,30 | 26,50 | 25,60 | 25,60 | -2,66% | 17.000,00 |
| 04.06.2026 | 26,30 | 26,60 | 26,10 | 26,30 | -0,75% | - |
| 03.06.2026 | 26,70 | 26,70 | 26,40 | 26,50 | -0,75% | - |
| 02.06.2026 | 26,50 | 26,80 | 26,40 | 26,70 | 0,75% | - |
| 01.06.2026 | 26,50 | 26,70 | 26,10 | 26,50 | -0,38% | - |
| 29.05.2026 | 26,70 | 26,90 | 26,50 | 26,60 | 0,38% | 8.260,00 |
| 28.05.2026 | 26,90 | 26,90 | 26,40 | 26,50 | -0,75% | - |
| 27.05.2026 | 26,90 | 27,00 | 26,70 | 26,70 | -0,74% | - |
| 26.05.2026 | 26,90 | 27,20 | 26,70 | 26,90 | 0,00% | - |
| 25.05.2026 | 26,50 | 27,20 | 26,20 | 26,90 | 2,28% | - |
| 22.05.2026 | 26,50 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 21.05.2026 | 26,10 | 26,50 | 25,70 | 26,30 | 0,77% | - |
| 20.05.2026 | 25,30 | 26,10 | 25,10 | 26,10 | 3,98% | - |
| 19.05.2026 | 25,30 | 25,70 | 25,10 | 25,10 | -0,40% | - |
| 18.05.2026 | 25,30 | 25,30 | 24,90 | 25,20 | -0,40% | - |
| 15.05.2026 | 25,90 | 25,90 | 25,10 | 25,30 | -2,32% | - |
| 14.05.2026 | 25,30 | 26,10 | 25,20 | 25,90 | 2,37% | - |
| 13.05.2026 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 12.05.2026 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 11.05.2026 | 25,70 | 25,80 | 25,40 | 25,50 | 0,00% | - |
| 08.05.2026 | 25,30 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 07.05.2026 | 25,50 | 25,90 | 25,30 | 25,30 | -0,39% | - |
| 06.05.2026 | 24,40 | 25,70 | 24,40 | 25,40 | 4,53% | - |
| 05.05.2026 | 23,90 | 24,50 | 23,60 | 24,30 | 2,53% | - |
| 04.05.2026 | 24,50 | 24,90 | 23,70 | 23,70 | -4,05% | - |
| 30.04.2026 | 23,70 | 24,90 | 23,70 | 24,70 | 3,35% | - |
| 29.04.2026 | 24,10 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 28.04.2026 | 23,90 | 24,10 | 23,70 | 24,00 | 0,42% | - |
| 27.04.2026 | 23,90 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 24.04.2026 | 23,70 | 24,00 | 23,50 | 23,90 | 0,00% | - |
| 23.04.2026 | 23,70 | 23,90 | 23,30 | 23,90 | 0,00% | - |
| 22.04.2026 | 24,30 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 21.04.2026 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | 1.600,00 |
| 20.04.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 0,41% | 2.600,00 |
| 17.04.2026 | 24,10 | 24,70 | 23,80 | 24,40 | -2,01% | - |
| 16.04.2026 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 15.04.2026 | 24,90 | 25,10 | 24,80 | 25,10 | 0,80% | - |
| 14.04.2026 | 24,70 | 25,10 | 24,60 | 24,90 | 0,00% | - |
| 13.04.2026 | 24,50 | 24,90 | 24,10 | 24,90 | 2,05% | - |
| 10.04.2026 | 24,50 | 24,70 | 24,30 | 24,40 | 0,00% | - |
| 09.04.2026 | 24,30 | 24,70 | 23,90 | 24,40 | 0,41% | - |
| 08.04.2026 | 23,50 | 24,90 | 23,50 | 24,30 | 5,19% | - |
| 07.04.2026 | 23,00 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 02.04.2026 | 23,00 | 23,50 | 22,50 | 23,10 | 0,00% | - |
| 01.04.2026 | 22,50 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 31.03.2026 | 21,50 | 22,50 | 21,40 | 22,50 | 3,69% | - |
| 30.03.2026 | 21,50 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 27.03.2026 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 26.03.2026 | 22,30 | 22,30 | 21,90 | 21,90 | -1,35% | - |
| 25.03.2026 | 21,70 | 22,70 | 21,70 | 22,20 | 2,30% | - |
| 24.03.2026 | 21,20 | 22,20 | 21,20 | 21,70 | -1,36% | - |
| 23.03.2026 | 21,70 | 22,50 | 20,80 | 22,00 | 0,92% | - |
| 20.03.2026 | 22,30 | 22,70 | 21,50 | 21,80 | -2,24% | 4.000,00 |
| 19.03.2026 | 22,10 | 22,50 | 21,80 | 22,30 | -0,89% | - |
| 18.03.2026 | 22,70 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 17.03.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 16.03.2026 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 13.03.2026 | 22,70 | 22,90 | 22,20 | 22,50 | -0,88% | - |
| 12.03.2026 | 23,50 | 23,50 | 22,50 | 22,70 | -3,40% | - |
| 11.03.2026 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |