28,808$
1,79%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,14 | 28,37 | 28,00 | 28,30 | -1,80% | 8.823.656,00 |
| 12.02.2026 | 29,90 | 29,94 | 28,76 | 28,82 | -4,41% | 5.071.429,00 |
| 11.02.2026 | 30,61 | 30,73 | 29,96 | 30,15 | -2,46% | 2.803.878,00 |
| 10.02.2026 | 31,00 | 31,07 | 30,70 | 30,91 | 0,65% | 3.459.711,00 |
| 09.02.2026 | 30,24 | 30,79 | 30,21 | 30,71 | 2,16% | 2.015.996,00 |
| 06.02.2026 | 29,88 | 30,12 | 29,86 | 30,06 | 1,69% | 2.155.385,00 |
| 05.02.2026 | 29,79 | 30,05 | 29,44 | 29,56 | -3,52% | 3.217.341,00 |
| 04.02.2026 | 30,92 | 31,18 | 30,46 | 30,64 | -0,87% | 3.654.148,00 |
| 03.02.2026 | 30,63 | 31,14 | 30,55 | 30,91 | 1,85% | 5.753.686,00 |
| 02.02.2026 | 29,61 | 30,70 | 29,60 | 30,35 | 3,27% | 3.659.072,00 |
| 30.01.2026 | 29,75 | 29,88 | 29,21 | 29,39 | -1,57% | 3.235.501,00 |
| 29.01.2026 | 29,83 | 29,88 | 29,21 | 29,86 | 0,61% | 2.575.562,00 |
| 28.01.2026 | 29,80 | 29,91 | 29,34 | 29,68 | -1,17% | 3.444.814,00 |
| 27.01.2026 | 29,62 | 30,10 | 29,59 | 30,03 | 3,41% | 4.025.872,00 |
| 26.01.2026 | 28,97 | 29,11 | 28,95 | 29,04 | 1,43% | 1.499.043,00 |
| 23.01.2026 | 28,28 | 28,64 | 28,19 | 28,63 | -0,31% | 1.404.431,00 |
| 22.01.2026 | 28,54 | 28,82 | 28,54 | 28,72 | 0,74% | 1.556.208,00 |
| 21.01.2026 | 28,08 | 28,56 | 28,00 | 28,51 | 1,03% | 1.984.677,00 |
| 20.01.2026 | 28,36 | 28,58 | 28,16 | 28,22 | -1,89% | 2.181.381,00 |
| 19.01.2026 | 28,72 | 28,76 | 28,72 | 28,76 | -0,95% | - |
| 16.01.2026 | 28,93 | 29,07 | 28,79 | 29,04 | 0,41% | 1.666.209,00 |
| 15.01.2026 | 28,80 | 29,11 | 28,80 | 28,92 | -0,92% | 1.685.898,00 |
| 14.01.2026 | 29,20 | 29,21 | 29,03 | 29,19 | 0,55% | 1.709.191,00 |
| 13.01.2026 | 29,03 | 29,15 | 28,89 | 29,03 | 0,94% | 1.785.642,00 |
| 12.01.2026 | 28,44 | 28,76 | 28,42 | 28,76 | 1,66% | 1.554.367,00 |
| 09.01.2026 | 28,30 | 28,40 | 28,09 | 28,29 | 0,53% | 2.305.143,00 |
| 08.01.2026 | 27,93 | 28,17 | 27,89 | 28,14 | 0,39% | 1.848.841,00 |
| 07.01.2026 | 28,19 | 28,25 | 28,00 | 28,03 | -2,06% | 2.177.605,00 |
| 06.01.2026 | 28,96 | 29,04 | 28,50 | 28,62 | -1,04% | 3.731.751,00 |
| 05.01.2026 | 28,57 | 29,02 | 28,56 | 28,92 | 0,56% | 1.648.388,00 |
| 02.01.2026 | 28,62 | 28,80 | 28,54 | 28,76 | 2,71% | 1.897.087,00 |
| 31.12.2025 | 28,13 | 28,15 | 27,97 | 28,00 | -0,36% | 953.707,00 |
| 30.12.2025 | 28,30 | 28,30 | 28,08 | 28,10 | 0,54% | 1.358.617,00 |
| 29.12.2025 | 28,22 | 28,22 | 27,92 | 27,95 | -1,27% | 1.249.756,00 |
| 26.12.2025 | 28,31 | 28,36 | 28,24 | 28,31 | 0,18% | 784.702,00 |
| 24.12.2025 | 28,19 | 28,31 | 28,17 | 28,26 | 0,32% | 495.401,00 |
| 23.12.2025 | 27,94 | 28,20 | 27,91 | 28,17 | 0,21% | 1.549.171,00 |
| 22.12.2025 | 27,95 | 28,14 | 27,94 | 28,11 | 0,82% | 1.334.156,00 |
| 19.12.2025 | 28,04 | 28,10 | 27,88 | 27,88 | 0,58% | 1.908.793,00 |
| 18.12.2025 | 27,60 | 27,89 | 27,56 | 27,72 | 1,13% | 1.613.504,00 |
| 17.12.2025 | 27,53 | 27,65 | 27,40 | 27,41 | -0,04% | 1.453.715,00 |
| 16.12.2025 | 27,58 | 27,66 | 27,34 | 27,42 | 0,29% | 2.091.050,00 |
| 15.12.2025 | 27,25 | 27,43 | 27,25 | 27,34 | 0,37% | 1.750.585,00 |
| 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 |