25,533$
-0,42%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 23,32 | 23,82 | 23,31 | 23,80 | 3,34% | 5.881.699,00 |
| 22.07.2025 | 22,87 | 23,03 | 22,77 | 23,03 | 0,66% | 3.347.577,00 |
| 21.07.2025 | 22,81 | 23,03 | 22,75 | 22,88 | 0,48% | 1.786.192,00 |
| 18.07.2025 | 22,85 | 22,92 | 22,71 | 22,77 | 0,18% | 2.556.997,00 |
| 17.07.2025 | 22,53 | 22,74 | 22,53 | 22,73 | 0,26% | 2.447.894,00 |
| 16.07.2025 | 22,50 | 22,71 | 22,40 | 22,67 | 0,98% | 3.284.933,00 |
| 15.07.2025 | 22,73 | 22,73 | 22,43 | 22,45 | -0,66% | 2.584.450,00 |
| 14.07.2025 | 22,48 | 22,63 | 22,45 | 22,60 | -0,62% | 1.569.826,00 |
| 11.07.2025 | 22,77 | 22,79 | 22,65 | 22,74 | -1,09% | 2.624.418,00 |
| 10.07.2025 | 23,09 | 23,16 | 22,95 | 22,99 | -0,91% | 2.601.464,00 |
| 09.07.2025 | 23,15 | 23,25 | 23,07 | 23,20 | 2,38% | 2.528.481,00 |
| 08.07.2025 | 22,62 | 22,70 | 22,48 | 22,66 | 1,21% | 2.500.157,00 |
| 07.07.2025 | 22,53 | 22,56 | 22,28 | 22,39 | -0,49% | 2.271.392,00 |
| 03.07.2025 | 22,36 | 22,52 | 22,33 | 22,50 | 0,63% | 1.455.183,00 |
| 02.07.2025 | 22,17 | 22,36 | 22,07 | 22,36 | 1,64% | 2.745.294,00 |
| 01.07.2025 | 21,90 | 22,01 | 21,85 | 22,00 | 0,59% | 2.627.946,00 |
| 30.06.2025 | 21,63 | 21,89 | 21,63 | 21,87 | -0,50% | 2.183.269,00 |
| 27.06.2025 | 21,95 | 22,07 | 21,89 | 21,98 | 2,33% | 3.090.127,00 |
| 26.06.2025 | 21,43 | 21,55 | 21,41 | 21,48 | 0,85% | 1.924.138,00 |
| 25.06.2025 | 21,15 | 21,33 | 21,12 | 21,30 | -0,28% | 1.851.917,00 |
| 24.06.2025 | 21,24 | 21,41 | 21,21 | 21,36 | 2,99% | 2.857.184,00 |
| 23.06.2025 | 20,46 | 20,75 | 20,42 | 20,74 | 1,67% | 2.971.592,00 |
| 20.06.2025 | 20,65 | 20,66 | 20,39 | 20,40 | -1,83% | 3.348.208,00 |
| 18.06.2025 | 20,63 | 20,88 | 20,61 | 20,78 | 1,42% | 2.169.789,00 |
| 17.06.2025 | 20,72 | 20,78 | 20,48 | 20,49 | -2,01% | 2.401.525,00 |