27,346$
0,39%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,48 | 27,55 | 27,13 | 27,24 | -1,55% | 2.372.695,00 |
| 11.12.2025 | 27,39 | 27,76 | 27,25 | 27,67 | 2,60% | 3.729.845,00 |
| 10.12.2025 | 26,78 | 27,03 | 26,62 | 26,97 | 1,43% | 1.502.632,00 |
| 09.12.2025 | 26,78 | 26,92 | 26,54 | 26,59 | 0,00% | 1.335.114,00 |
| 08.12.2025 | 26,61 | 26,73 | 26,55 | 26,59 | 1,18% | 1.654.156,00 |
| 05.12.2025 | 26,51 | 26,61 | 26,25 | 26,28 | -0,23% | 1.346.958,00 |
| 04.12.2025 | 26,14 | 26,49 | 26,13 | 26,34 | 0,00% | 1.530.205,00 |
| 03.12.2025 | 26,34 | 26,48 | 26,20 | 26,34 | -1,05% | 2.222.455,00 |
| 02.12.2025 | 26,55 | 26,64 | 26,46 | 26,62 | 2,31% | 1.499.120,00 |
| 01.12.2025 | 26,05 | 26,20 | 26,00 | 26,02 | 0,31% | 2.128.269,00 |
| 28.11.2025 | 25,82 | 25,97 | 25,81 | 25,94 | 0,12% | 811.591,00 |
| 26.11.2025 | 25,81 | 25,98 | 25,80 | 25,91 | 1,37% | 1.291.509,00 |
| 25.11.2025 | 25,43 | 25,61 | 25,41 | 25,56 | 2,65% | 1.636.053,00 |
| 24.11.2025 | 24,84 | 24,95 | 24,76 | 24,90 | 0,32% | 1.513.723,00 |
| 21.11.2025 | 24,69 | 24,88 | 24,58 | 24,82 | 1,85% | 2.441.741,00 |
| 20.11.2025 | 24,88 | 24,94 | 24,35 | 24,37 | -1,73% | 2.477.597,00 |
| 19.11.2025 | 24,83 | 24,94 | 24,69 | 24,80 | 0,32% | 1.701.945,00 |
| 18.11.2025 | 24,62 | 24,88 | 24,59 | 24,72 | -1,98% | 2.905.528,00 |
| 17.11.2025 | 25,55 | 25,65 | 25,16 | 25,22 | -2,66% | 2.873.056,00 |
| 14.11.2025 | 25,84 | 26,03 | 25,81 | 25,91 | -1,11% | 1.788.912,00 |
| 13.11.2025 | 26,47 | 26,55 | 26,20 | 26,20 | -1,17% | 1.426.427,00 |
| 12.11.2025 | 26,49 | 26,59 | 26,46 | 26,51 | 0,72% | 1.057.849,00 |
| 11.11.2025 | 26,26 | 26,41 | 26,20 | 26,32 | 0,00% | 1.400.500,00 |
| 10.11.2025 | 26,13 | 26,33 | 26,12 | 26,32 | 2,25% | 1.782.691,00 |
| 07.11.2025 | 25,65 | 25,75 | 25,47 | 25,74 | 0,39% | 1.668.733,00 |
| 06.11.2025 | 25,56 | 25,68 | 25,49 | 25,64 | 0,79% | 1.234.397,00 |
| 05.11.2025 | 25,29 | 25,49 | 25,20 | 25,44 | 0,99% | 1.379.094,00 |
| 04.11.2025 | 25,08 | 25,32 | 25,03 | 25,19 | -0,32% | 1.211.041,00 |
| 03.11.2025 | 25,25 | 25,31 | 25,16 | 25,27 | 1,36% | 1.742.521,00 |
| 31.10.2025 | 25,15 | 25,20 | 24,86 | 24,93 | -2,12% | 2.338.659,00 |
| 30.10.2025 | 25,53 | 25,70 | 25,38 | 25,47 | 5,38% | 3.625.390,00 |
| 29.10.2025 | 24,32 | 24,41 | 24,09 | 24,17 | -0,33% | 2.682.057,00 |
| 28.10.2025 | 24,08 | 24,31 | 24,03 | 24,25 | -0,16% | 2.432.642,00 |
| 27.10.2025 | 24,12 | 24,29 | 24,10 | 24,29 | 1,38% | 1.903.299,00 |
| 24.10.2025 | 23,82 | 23,99 | 23,78 | 23,96 | 0,51% | 962.650,00 |
| 23.10.2025 | 23,96 | 23,99 | 23,84 | 23,84 | 0,16% | 1.568.214,00 |
| 22.10.2025 | 23,82 | 23,90 | 23,70 | 23,80 | 0,59% | 2.270.002,00 |
| 21.10.2025 | 23,87 | 23,88 | 23,64 | 23,66 | -1,42% | 1.815.193,00 |
| 20.10.2025 | 24,02 | 24,06 | 23,95 | 24,00 | -0,27% | 1.509.017,00 |
| 17.10.2025 | 24,00 | 24,13 | 23,96 | 24,06 | -1,33% | - |
| 16.10.2025 | 24,43 | 24,57 | 24,29 | 24,39 | 0,29% | 1.427.869,00 |
| 15.10.2025 | 24,43 | 24,51 | 24,17 | 24,32 | -0,98% | 1.413.880,00 |
| 14.10.2025 | 24,22 | 24,64 | 24,17 | 24,56 | 0,99% | 1.288.996,00 |
| 13.10.2025 | 24,19 | 24,35 | 24,19 | 24,32 | 1,38% | 1.303.435,00 |
| 10.10.2025 | 24,38 | 24,53 | 23,99 | 23,99 | -0,21% | 2.437.945,00 |
| 09.10.2025 | 24,43 | 24,44 | 23,94 | 24,04 | -1,64% | 2.479.491,00 |
| 08.10.2025 | 24,56 | 24,57 | 24,39 | 24,44 | -0,16% | 1.594.085,00 |
| 07.10.2025 | 25,40 | 25,46 | 24,17 | 24,48 | -3,32% | 4.853.312,00 |
| 06.10.2025 | 25,41 | 25,51 | 25,28 | 25,32 | -1,78% | 1.101.580,00 |
| 03.10.2025 | 25,93 | 25,97 | 25,67 | 25,78 | -0,08% | 1.185.444,00 |
| 02.10.2025 | 26,00 | 26,02 | 25,62 | 25,80 | -1,11% | 1.404.309,00 |
| 01.10.2025 | 26,20 | 26,28 | 25,99 | 26,09 | 0,04% | 1.690.217,00 |
| 30.09.2025 | 25,92 | 26,08 | 25,83 | 26,08 | 0,23% | 1.545.921,00 |
| 29.09.2025 | 26,03 | 26,11 | 25,94 | 26,02 | 0,23% | 1.634.181,00 |
| 26.09.2025 | 25,89 | 26,02 | 25,87 | 25,96 | 1,41% | 1.868.427,00 |
| 25.09.2025 | 25,61 | 25,66 | 25,45 | 25,60 | -0,58% | 1.705.472,00 |
| 24.09.2025 | 25,73 | 25,90 | 25,69 | 25,75 | 0,16% | 2.055.061,00 |
| 23.09.2025 | 25,79 | 25,92 | 25,69 | 25,71 | 1,10% | 1.491.400,00 |
| 22.09.2025 | 25,31 | 25,46 | 25,24 | 25,43 | 0,04% | 1.641.714,00 |
| 19.09.2025 | 25,30 | 25,50 | 25,28 | 25,42 | 0,39% | 1.515.495,00 |
| 18.09.2025 | 25,08 | 25,37 | 25,03 | 25,32 | -0,08% | 1.898.417,00 |
| 17.09.2025 | 25,29 | 25,54 | 25,22 | 25,34 | -0,35% | 2.200.061,00 |
| 16.09.2025 | 25,57 | 25,60 | 25,40 | 25,43 | -1,24% | 1.992.776,00 |
| 15.09.2025 | 25,78 | 25,81 | 25,67 | 25,75 | 1,38% | 2.235.755,00 |
| 12.09.2025 | 25,17 | 25,43 | 25,17 | 25,40 | 1,11% | 1.795.979,00 |
| 11.09.2025 | 24,89 | 25,12 | 24,84 | 25,12 | 1,41% | 2.228.056,00 |
| 10.09.2025 | 24,69 | 24,87 | 24,65 | 24,77 | 2,78% | 4.108.568,00 |
| 09.09.2025 | 24,72 | 24,92 | 23,63 | 24,10 | -2,11% | 9.581.835,00 |
| 08.09.2025 | 24,52 | 24,65 | 24,50 | 24,62 | 2,16% | 1.675.553,00 |
| 05.09.2025 | 24,47 | 24,54 | 24,03 | 24,10 | -1,03% | 2.303.064,00 |
| 04.09.2025 | 24,19 | 24,35 | 24,08 | 24,35 | 1,16% | 2.207.143,00 |
| 03.09.2025 | 23,81 | 24,07 | 23,81 | 24,07 | 0,50% | 2.227.957,00 |
| 02.09.2025 | 23,75 | 23,95 | 23,67 | 23,95 | 0,50% | 2.570.971,00 |
| 29.08.2025 | 23,71 | 23,91 | 23,65 | 23,83 | -0,33% | 3.505.063,00 |
| 28.08.2025 | 23,93 | 24,08 | 23,88 | 23,91 | -0,54% | 2.736.793,00 |
| 27.08.2025 | 23,92 | 24,07 | 23,82 | 24,04 | -1,27% | 2.094.293,00 |
| 26.08.2025 | 24,18 | 24,39 | 24,09 | 24,35 | -0,37% | 2.395.804,00 |
| 25.08.2025 | 24,86 | 24,92 | 24,44 | 24,44 | -1,89% | 1.932.294,00 |
| 22.08.2025 | 24,89 | 25,11 | 24,85 | 24,91 | 0,24% | 2.416.858,00 |
| 21.08.2025 | 24,84 | 24,92 | 24,80 | 24,85 | 0,16% | 1.853.945,00 |
| 20.08.2025 | 24,77 | 24,87 | 24,69 | 24,81 | 0,49% | 2.694.238,00 |
| 19.08.2025 | 24,98 | 25,01 | 24,67 | 24,69 | 0,00% | 3.846.559,00 |
| 18.08.2025 | 24,61 | 24,73 | 24,59 | 24,69 | -0,76% | 3.287.087,00 |
| 15.08.2025 | 25,08 | 25,11 | 24,84 | 24,88 | -0,32% | 2.334.719,00 |
| 14.08.2025 | 24,74 | 24,98 | 24,73 | 24,96 | 0,77% | 2.213.337,00 |
| 13.08.2025 | 24,69 | 24,80 | 24,66 | 24,77 | 1,31% | 4.706.902,00 |
| 12.08.2025 | 24,34 | 24,47 | 24,31 | 24,45 | 1,33% | 2.114.026,00 |
| 11.08.2025 | 24,00 | 24,16 | 23,97 | 24,13 | -1,27% | 2.310.370,00 |
| 08.08.2025 | 24,22 | 24,46 | 24,14 | 24,44 | 2,09% | 2.143.704,00 |
| 07.08.2025 | 24,00 | 24,01 | 23,84 | 23,94 | 1,44% | 1.774.610,00 |
| 06.08.2025 | 23,45 | 23,65 | 23,44 | 23,60 | 1,64% | 2.261.547,00 |
| 05.08.2025 | 23,14 | 23,24 | 22,99 | 23,22 | 1,04% | 3.835.688,00 |
| 04.08.2025 | 22,98 | 23,06 | 22,91 | 22,98 | 1,19% | 2.666.270,00 |
| 01.08.2025 | 22,91 | 22,93 | 22,54 | 22,71 | -2,78% | 3.429.460,00 |
| 31.07.2025 | 23,29 | 23,47 | 23,25 | 23,36 | -0,21% | 1.934.624,00 |
| 30.07.2025 | 23,49 | 23,62 | 23,35 | 23,41 | -0,81% | 2.717.644,00 |
| 29.07.2025 | 23,66 | 23,72 | 23,52 | 23,60 | 1,24% | 2.312.059,00 |
| 28.07.2025 | 23,57 | 23,60 | 23,24 | 23,31 | -2,39% | 1.867.748,00 |
| 25.07.2025 | 23,70 | 23,88 | 23,62 | 23,88 | 0,80% | 2.747.279,00 |
| 24.07.2025 | 23,80 | 23,90 | 23,69 | 23,69 | -0,46% | 3.644.325,00 |