31,500€
-0,94%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,90 | 32,10 | 31,20 | 31,50 | -1,87% | - |
| 08.09.2026 | 32,10 | 32,30 | 31,80 | 32,10 | 0,00% | 6.720,00 |
| 07.09.2026 | 32,20 | 32,20 | 31,70 | 32,10 | 0,63% | 26.400,00 |
| 04.09.2026 | 31,90 | 32,10 | 31,40 | 31,90 | 0,00% | - |
| 03.09.2026 | 31,30 | 31,90 | 31,10 | 31,90 | 1,92% | 30.000,00 |
| 02.09.2026 | 30,50 | 31,50 | 30,40 | 31,30 | 2,62% | 30.000,00 |
| 01.09.2026 | 30,50 | 30,60 | 30,10 | 30,50 | 0,66% | - |
| 31.08.2026 | 30,50 | 30,70 | 30,30 | 30,30 | -0,66% | - |
| 28.08.2026 | 30,10 | 30,50 | 30,00 | 30,50 | 1,33% | 24.900,00 |
| 27.08.2026 | 30,50 | 30,50 | 29,90 | 30,10 | -1,31% | - |
| 26.08.2026 | 30,30 | 30,70 | 30,00 | 30,50 | 0,66% | - |
| 25.08.2026 | 30,10 | 30,30 | 29,90 | 30,30 | 0,66% | - |
| 24.08.2026 | 29,90 | 30,10 | 29,70 | 30,10 | 0,67% | 30.336,00 |
| 21.08.2026 | 29,50 | 30,10 | 29,50 | 29,90 | 0,67% | 18.400,00 |
| 20.08.2026 | 29,70 | 29,90 | 29,50 | 29,70 | 0,00% | - |
| 19.08.2026 | 30,70 | 30,80 | 29,70 | 29,70 | -3,26% | 27.300,00 |
| 18.08.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 17.08.2026 | 30,90 | 31,10 | 30,70 | 30,70 | -0,65% | - |
| 14.08.2026 | 30,90 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 13.08.2026 | 30,90 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 12.08.2026 | 30,70 | 31,00 | 30,50 | 30,90 | 0,98% | - |
| 11.08.2026 | 30,50 | 30,90 | 30,40 | 30,60 | 0,33% | - |
| 10.08.2026 | 30,50 | 30,70 | 30,20 | 30,50 | -1,29% | - |
| 07.08.2026 | 30,90 | 31,10 | 30,70 | 30,90 | -0,64% | - |
| 06.08.2026 | 31,10 | 31,50 | 30,80 | 31,10 | 0,65% | - |
| 05.08.2026 | 30,70 | 31,10 | 30,40 | 30,90 | 0,65% | - |
| 04.08.2026 | 30,70 | 31,10 | 30,10 | 30,70 | 0,00% | 23.300,00 |
| 03.08.2026 | 30,30 | 30,70 | 30,10 | 30,70 | 1,32% | - |
| 31.07.2026 | 30,30 | 30,70 | 30,10 | 30,30 | 0,00% | 9.500,00 |
| 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% | - |