32,877$
-0,25%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,76 | 33,31 | 32,76 | 32,96 | 0,43% | 2.309.575,00 |
| 19.10.2026 | 33,04 | 33,17 | 32,77 | 32,82 | -1,88% | 2.072.729,00 |
| 16.10.2026 | 33,87 | 34,04 | 33,30 | 33,45 | 0,54% | 2.666.272,00 |
| 15.10.2026 | 33,23 | 33,34 | 32,87 | 33,27 | -0,57% | 3.253.961,00 |
| 14.10.2026 | 33,34 | 33,49 | 33,12 | 33,46 | -0,51% | 2.335.400,00 |
| 13.10.2026 | 33,92 | 33,98 | 33,48 | 33,63 | 0,72% | 2.055.675,00 |
| 12.10.2026 | 33,40 | 33,60 | 33,39 | 33,39 | 0,06% | 2.211.214,00 |
| 09.10.2026 | 33,39 | 33,44 | 33,16 | 33,37 | -0,18% | 3.340.625,00 |
| 08.10.2026 | 33,28 | 33,46 | 32,90 | 33,43 | -1,44% | 4.633.971,00 |
| 07.10.2026 | 33,65 | 34,05 | 33,53 | 33,92 | -2,81% | 2.635.512,00 |
| 06.10.2026 | 35,28 | 35,31 | 34,88 | 34,90 | 0,37% | 2.286.371,00 |
| 05.10.2026 | 34,51 | 34,90 | 34,40 | 34,77 | -0,03% | 1.962.457,00 |
| 02.10.2026 | 34,32 | 34,81 | 34,25 | 34,78 | 1,55% | 3.160.587,00 |
| 01.10.2026 | 34,56 | 34,73 | 33,89 | 34,25 | -3,52% | 4.545.706,00 |
| 30.09.2026 | 35,77 | 35,99 | 35,44 | 35,50 | -1,61% | 2.546.374,00 |
| 29.09.2026 | 36,08 | 36,14 | 35,77 | 36,08 | -0,82% | 2.174.040,00 |
| 28.09.2026 | 36,37 | 36,68 | 36,21 | 36,38 | -0,47% | 2.092.537,00 |
| 25.09.2026 | 36,39 | 36,57 | 36,15 | 36,55 | 1,22% | 2.181.531,00 |
| 24.09.2026 | 35,95 | 36,23 | 35,75 | 36,11 | 0,53% | 2.244.066,00 |
| 23.09.2026 | 36,13 | 36,31 | 35,87 | 35,92 | -1,35% | 2.374.863,00 |
| 22.09.2026 | 36,96 | 36,96 | 36,17 | 36,41 | -1,35% | 1.744.555,00 |
| 21.09.2026 | 36,97 | 37,04 | 36,82 | 36,91 | 1,40% | 1.729.292,00 |
| 18.09.2026 | 36,28 | 36,56 | 36,16 | 36,40 | -1,41% | 1.714.872,00 |
| 17.09.2026 | 36,89 | 37,09 | 36,71 | 36,92 | 1,54% | 2.062.550,00 |
| 16.09.2026 | 36,86 | 37,04 | 36,00 | 36,36 | -1,14% | 2.354.014,00 |
| 15.09.2026 | 36,83 | 36,89 | 36,44 | 36,78 | -0,49% | 1.663.548,00 |
| 14.09.2026 | 36,80 | 37,14 | 36,55 | 36,96 | -0,83% | 2.116.649,00 |
| 11.09.2026 | 37,29 | 37,33 | 37,05 | 37,27 | 1,64% | 1.661.958,00 |
| 10.09.2026 | 36,64 | 36,90 | 36,55 | 36,67 | 0,05% | 1.585.983,00 |
| 09.09.2026 | 36,69 | 36,76 | 36,53 | 36,65 | -1,37% | 1.672.431,00 |
| 08.09.2026 | 37,37 | 37,52 | 37,13 | 37,16 | -0,05% | 1.804.206,00 |
| 04.09.2026 | 37,00 | 37,30 | 37,00 | 37,18 | 0,24% | 1.375.320,00 |
| 03.09.2026 | 36,79 | 37,10 | 36,75 | 37,09 | 1,98% | 1.648.246,00 |
| 02.09.2026 | 36,22 | 36,39 | 36,03 | 36,37 | 3,18% | 1.589.744,00 |
| 01.09.2026 | 35,42 | 35,62 | 35,15 | 35,25 | -0,20% | 1.357.749,00 |
| 31.08.2026 | 35,56 | 35,57 | 35,28 | 35,32 | 0,23% | 1.080.823,00 |
| 28.08.2026 | 35,34 | 35,34 | 35,14 | 35,24 | 0,40% | 1.129.053,00 |
| 27.08.2026 | 35,22 | 35,29 | 34,93 | 35,10 | -1,32% | 1.474.752,00 |
| 26.08.2026 | 35,57 | 35,62 | 35,41 | 35,57 | 0,76% | 2.395.126,00 |
| 25.08.2026 | 35,17 | 35,35 | 34,96 | 35,30 | 0,77% | 1.411.530,00 |
| 24.08.2026 | 34,88 | 35,09 | 34,83 | 35,03 | 0,55% | 1.530.187,00 |
| 21.08.2026 | 34,80 | 34,94 | 34,73 | 34,84 | 0,99% | 1.354.389,00 |
| 20.08.2026 | 34,84 | 34,94 | 34,50 | 34,50 | -0,55% | 1.839.056,00 |
| 19.08.2026 | 35,41 | 35,43 | 34,58 | 34,69 | -2,25% | 2.698.629,00 |
| 18.08.2026 | 35,62 | 35,68 | 35,36 | 35,49 | -0,39% | 1.708.123,00 |
| 17.08.2026 | 35,87 | 35,98 | 35,60 | 35,63 | -0,20% | 1.616.318,00 |
| 14.08.2026 | 35,52 | 35,73 | 35,48 | 35,70 | 0,28% | 1.128.219,00 |
| 13.08.2026 | 35,79 | 35,87 | 35,50 | 35,60 | -0,03% | 1.405.244,00 |
| 12.08.2026 | 35,57 | 35,69 | 35,50 | 35,61 | 0,74% | 1.796.387,00 |
| 11.08.2026 | 35,48 | 35,61 | 35,25 | 35,35 | 0,31% | 1.828.146,00 |
| 10.08.2026 | 35,20 | 35,39 | 35,16 | 35,24 | -1,23% | 1.801.079,00 |
| 07.08.2026 | 35,75 | 35,78 | 35,54 | 35,68 | -0,08% | 1.884.531,00 |
| 06.08.2026 | 36,09 | 36,24 | 35,66 | 35,71 | -0,58% | 1.985.090,00 |
| 05.08.2026 | 35,74 | 36,05 | 35,65 | 35,92 | 1,64% | 4.918.089,00 |
| 04.08.2026 | 35,68 | 35,90 | 35,28 | 35,34 | -0,03% | 4.573.350,00 |
| 03.08.2026 | 35,11 | 35,38 | 34,95 | 35,35 | 1,20% | 2.366.343,00 |
| 31.07.2026 | 34,86 | 35,07 | 34,54 | 34,93 | -0,03% | 2.536.145,00 |
| 30.07.2026 | 34,50 | 34,97 | 34,45 | 34,94 | 7,47% | 2.886.068,00 |
| 29.07.2026 | 32,90 | 33,04 | 32,45 | 32,51 | -2,31% | 3.363.617,00 |
| 28.07.2026 | 33,04 | 33,36 | 32,89 | 33,28 | -0,63% | 2.179.627,00 |
| 27.07.2026 | 33,47 | 33,60 | 33,25 | 33,49 | 2,01% | 1.862.457,00 |
| 24.07.2026 | 32,79 | 33,02 | 32,73 | 32,83 | 1,20% | 1.668.129,00 |
| 23.07.2026 | 32,53 | 32,63 | 32,38 | 32,44 | -2,67% | 2.435.693,00 |
| 22.07.2026 | 33,40 | 33,46 | 33,28 | 33,33 | 0,66% | 1.686.481,00 |
| 21.07.2026 | 32,85 | 33,20 | 32,75 | 33,11 | 2,83% | 2.542.061,00 |
| 20.07.2026 | 32,44 | 32,47 | 32,12 | 32,20 | -0,40% | 1.791.225,00 |
| 17.07.2026 | 31,92 | 32,49 | 31,89 | 32,33 | -1,52% | 1.769.659,00 |
| 16.07.2026 | 32,85 | 32,96 | 32,66 | 32,83 | -1,44% | 1.645.410,00 |
| 15.07.2026 | 33,04 | 33,36 | 32,98 | 33,31 | 1,71% | 2.528.910,00 |
| 14.07.2026 | 32,83 | 33,13 | 32,59 | 32,75 | 1,39% | 3.208.496,00 |
| 13.07.2026 | 32,57 | 32,61 | 32,18 | 32,30 | -0,28% | 2.558.895,00 |
| 10.07.2026 | 32,48 | 32,61 | 32,34 | 32,39 | -0,34% | 2.372.106,00 |
| 09.07.2026 | 32,49 | 32,62 | 32,36 | 32,50 | 1,72% | 2.097.134,00 |
| 08.07.2026 | 32,13 | 32,23 | 31,66 | 31,95 | -0,90% | 2.826.762,00 |
| 07.07.2026 | 32,64 | 32,71 | 32,21 | 32,24 | -2,18% | 2.253.983,00 |
| 06.07.2026 | 32,54 | 32,99 | 32,52 | 32,96 | 2,68% | 2.416.191,00 |
| 02.07.2026 | 32,28 | 32,40 | 31,89 | 32,10 | 1,97% | 3.437.064,00 |
| 01.07.2026 | 31,09 | 31,58 | 31,04 | 31,48 | 0,32% | 2.513.910,00 |
| 30.06.2026 | 31,23 | 31,54 | 31,16 | 31,38 | 0,64% | 3.573.067,00 |
| 29.06.2026 | 30,95 | 31,23 | 30,74 | 31,18 | 1,30% | 4.906.269,00 |
| 26.06.2026 | 30,96 | 31,06 | 30,68 | 30,78 | -0,77% | 6.080.787,00 |
| 25.06.2026 | 31,12 | 31,29 | 30,91 | 31,02 | -0,10% | 5.377.682,00 |
| 24.06.2026 | 31,42 | 31,44 | 30,93 | 31,05 | -1,90% | 5.242.774,00 |
| 23.06.2026 | 31,82 | 31,89 | 31,63 | 31,65 | -1,71% | 5.480.390,00 |
| 22.06.2026 | 32,02 | 32,22 | 31,96 | 32,20 | 1,39% | 4.418.264,00 |
| 19.06.2026 | 31,75 | 31,99 | 31,73 | 31,76 | 1,27% | - |
| 18.06.2026 | 31,55 | 31,64 | 31,34 | 31,36 | 0,38% | 7.813.223,00 |
| 17.06.2026 | 31,51 | 31,83 | 31,11 | 31,24 | 0,35% | 5.712.767,00 |
| 16.06.2026 | 31,02 | 31,22 | 30,93 | 31,13 | 2,30% | 4.465.141,00 |
| 15.06.2026 | 30,67 | 30,70 | 30,37 | 30,43 | 0,73% | 5.202.691,00 |
| 12.06.2026 | 29,97 | 30,21 | 29,77 | 30,21 | 1,79% | 5.438.860,00 |
| 11.06.2026 | 28,92 | 29,71 | 28,72 | 29,68 | 3,38% | 6.614.324,00 |
| 10.06.2026 | 29,01 | 29,03 | 28,67 | 28,71 | -1,91% | 6.109.274,00 |
| 09.06.2026 | 29,76 | 29,78 | 28,80 | 29,27 | 0,55% | 5.929.546,00 |
| 08.06.2026 | 29,81 | 29,87 | 29,04 | 29,11 | -1,89% | 4.245.627,00 |
| 05.06.2026 | 30,30 | 30,30 | 29,52 | 29,67 | -3,20% | 5.936.912,00 |
| 04.06.2026 | 30,53 | 30,70 | 30,37 | 30,65 | 0,72% | 3.008.937,00 |
| 03.06.2026 | 30,79 | 30,79 | 30,39 | 30,43 | -1,90% | 1.754.485,00 |
| 02.06.2026 | 30,93 | 31,18 | 30,91 | 31,02 | 0,58% | 2.027.328,00 |
| 01.06.2026 | 30,42 | 30,94 | 30,38 | 30,84 | -0,32% | 2.704.868,00 |