29,900€
0,34%
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 |
|---|---|---|---|---|---|---|
| 13.11.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 12.11.2026 | 30,30 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 11.11.2026 | 29,90 | 30,30 | 29,70 | 30,30 | 1,34% | 1.330,00 |
| 10.11.2026 | 29,50 | 30,30 | 29,40 | 29,90 | 0,67% | 24.420,00 |
| 09.11.2026 | 28,50 | 29,70 | 28,30 | 29,70 | 4,21% | - |
| 06.11.2026 | 28,90 | 29,30 | 28,50 | 28,50 | -2,06% | - |
| 05.11.2026 | 29,10 | 29,70 | 28,70 | 29,10 | -0,34% | - |
| 04.11.2026 | 27,50 | 29,20 | 27,30 | 29,20 | 4,29% | - |
| 03.11.2026 | 27,90 | 28,20 | 27,50 | 28,00 | 0,36% | - |
| 02.11.2026 | 28,10 | 28,70 | 27,90 | 27,90 | -1,41% | - |
| 30.10.2026 | 28,90 | 28,90 | 27,90 | 28,30 | -2,08% | - |
| 29.10.2026 | 28,80 | 29,10 | 28,20 | 28,90 | -2,03% | - |
| 28.10.2026 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 27.10.2026 | 28,90 | 29,30 | 28,50 | 29,30 | 1,38% | - |
| 26.10.2026 | 28,50 | 29,10 | 28,40 | 28,90 | 1,40% | - |
| 23.10.2026 | 28,70 | 28,90 | 28,10 | 28,50 | -1,38% | - |
| 22.10.2026 | 29,70 | 29,70 | 28,70 | 28,90 | -3,34% | 27.600,00 |
| 21.10.2026 | 29,30 | 29,90 | 29,10 | 29,90 | 2,05% | - |
| 20.10.2026 | 29,30 | 29,50 | 28,90 | 29,30 | 0,34% | - |
| 19.10.2026 | 29,70 | 29,90 | 29,20 | 29,20 | -2,34% | - |
| 16.10.2026 | 29,70 | 30,30 | 29,70 | 29,90 | 1,36% | - |
| 15.10.2026 | 29,90 | 29,90 | 29,10 | 29,50 | -1,34% | - |
| 14.10.2026 | 30,10 | 30,10 | 29,70 | 29,90 | -0,66% | - |
| 13.10.2026 | 29,90 | 30,30 | 29,80 | 30,10 | 0,67% | - |
| 12.10.2026 | 29,70 | 30,30 | 29,60 | 29,90 | 0,67% | - |
| 09.10.2026 | 29,50 | 29,90 | 29,40 | 29,70 | 0,00% | - |
| 08.10.2026 | 30,30 | 30,30 | 29,30 | 29,70 | -1,98% | - |
| 07.10.2026 | 31,10 | 31,30 | 30,00 | 30,30 | -2,57% | - |
| 06.10.2026 | 31,10 | 31,70 | 30,90 | 31,10 | 0,00% | - |
| 05.10.2026 | 30,90 | 31,10 | 30,40 | 31,10 | 1,30% | - |
| 02.10.2026 | 30,50 | 30,90 | 29,80 | 30,70 | 1,32% | - |
| 01.10.2026 | 31,50 | 31,50 | 30,10 | 30,30 | -3,19% | - |
| 30.09.2026 | 31,90 | 31,90 | 31,30 | 31,30 | -1,26% | - |
| 29.09.2026 | 31,90 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 28.09.2026 | 32,10 | 32,30 | 31,60 | 32,10 | 0,00% | - |
| 25.09.2026 | 31,90 | 32,20 | 31,60 | 32,10 | 1,26% | - |
| 24.09.2026 | 31,50 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 23.09.2026 | 31,90 | 32,00 | 31,50 | 31,70 | 0,00% | - |
| 22.09.2026 | 32,10 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 21.09.2026 | 31,70 | 32,30 | 31,60 | 32,10 | 1,26% | 15.900,00 |
| 18.09.2026 | 31,90 | 32,30 | 31,50 | 31,70 | -1,25% | - |
| 17.09.2026 | 31,70 | 32,30 | 31,60 | 32,10 | 0,63% | 25.200,00 |
| 16.09.2026 | 31,90 | 32,30 | 31,70 | 31,90 | 0,00% | - |
| 15.09.2026 | 31,80 | 32,00 | 31,20 | 31,90 | -0,62% | - |
| 14.09.2026 | 32,30 | 32,30 | 31,60 | 32,10 | 0,63% | - |
| 11.09.2026 | 31,50 | 32,10 | 31,40 | 31,90 | 1,59% | 6.000,00 |
| 10.09.2026 | 31,50 | 32,00 | 31,30 | 31,40 | -0,32% | - |
| 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% | - |