30,028$
0,83%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,02 | 30,04 | 30,02 | 30,02 | 0,82% | - |
| 07.05.2026 | 30,40 | 30,50 | 29,75 | 29,78 | -0,60% | 2.920.020,00 |
| 06.05.2026 | 29,85 | 30,10 | 29,75 | 29,96 | 5,46% | 2.981.137,00 |
| 05.05.2026 | 28,40 | 28,52 | 28,15 | 28,41 | 2,19% | 2.260.657,00 |
| 04.05.2026 | 28,24 | 28,29 | 27,73 | 27,80 | -2,63% | 3.003.420,00 |
| 01.05.2026 | 28,62 | 28,95 | 28,53 | 28,55 | -1,31% | 2.122.188,00 |
| 30.04.2026 | 28,39 | 29,14 | 28,38 | 28,93 | 4,63% | 3.049.515,00 |
| 29.04.2026 | 28,00 | 28,06 | 27,54 | 27,65 | -1,60% | 2.454.202,00 |
| 28.04.2026 | 28,04 | 28,13 | 27,90 | 28,10 | 0,11% | 1.531.587,00 |
| 27.04.2026 | 27,93 | 28,13 | 27,87 | 28,07 | 0,43% | 1.897.150,00 |
| 24.04.2026 | 27,76 | 28,09 | 27,67 | 27,95 | 0,83% | 2.423.005,00 |
| 23.04.2026 | 27,88 | 28,09 | 27,37 | 27,72 | -1,28% | 3.181.134,00 |
| 22.04.2026 | 28,49 | 28,49 | 28,02 | 28,08 | -1,44% | 2.569.042,00 |
| 21.04.2026 | 28,99 | 29,13 | 28,40 | 28,49 | -1,42% | 2.306.325,00 |
| 20.04.2026 | 28,91 | 28,96 | 28,68 | 28,90 | 0,14% | 2.476.343,00 |
| 17.04.2026 | 29,06 | 29,25 | 28,82 | 28,86 | -1,30% | 2.544.462,00 |
| 16.04.2026 | 29,53 | 29,60 | 29,14 | 29,24 | -0,95% | 2.181.109,00 |
| 15.04.2026 | 29,62 | 29,66 | 29,42 | 29,52 | 0,51% | 2.280.395,00 |
| 14.04.2026 | 29,27 | 29,47 | 29,25 | 29,37 | 0,65% | 2.147.789,00 |
| 13.04.2026 | 28,54 | 29,25 | 28,48 | 29,18 | 1,71% | 2.599.033,00 |
| 10.04.2026 | 28,93 | 28,97 | 28,64 | 28,69 | 0,17% | 1.703.070,00 |
| 09.04.2026 | 28,18 | 28,88 | 28,12 | 28,64 | 1,17% | 2.816.707,00 |
| 08.04.2026 | 28,80 | 28,80 | 28,06 | 28,31 | 5,28% | 4.008.498,00 |
| 07.04.2026 | 26,50 | 26,97 | 26,28 | 26,89 | 0,41% | 4.393.333,00 |
| 06.04.2026 | 26,56 | 26,85 | 26,56 | 26,78 | 0,83% | 2.215.004,00 |
| 02.04.2026 | 25,95 | 26,63 | 25,85 | 26,56 | -0,93% | 3.179.530,00 |
| 01.04.2026 | 26,87 | 27,06 | 26,63 | 26,81 | 2,92% | 5.521.324,00 |
| 31.03.2026 | 25,49 | 26,07 | 25,35 | 26,05 | 5,17% | 4.207.721,00 |
| 30.03.2026 | 24,96 | 25,08 | 24,64 | 24,77 | -0,08% | 2.968.904,00 |
| 27.03.2026 | 24,91 | 25,30 | 24,73 | 24,79 | -1,31% | 3.410.883,00 |
| 26.03.2026 | 25,40 | 25,65 | 25,12 | 25,12 | -2,45% | 2.332.553,00 |
| 25.03.2026 | 25,76 | 25,94 | 25,56 | 25,75 | 2,39% | 2.769.924,00 |
| 24.03.2026 | 25,03 | 25,43 | 24,95 | 25,15 | -2,10% | 5.267.420,00 |
| 23.03.2026 | 25,53 | 26,15 | 25,46 | 25,69 | 2,19% | 4.440.663,00 |
| 20.03.2026 | 25,94 | 25,95 | 24,94 | 25,14 | -3,08% | 6.535.439,00 |
| 19.03.2026 | 25,10 | 26,12 | 25,06 | 25,94 | 0,78% | 4.909.621,00 |
| 18.03.2026 | 26,12 | 26,34 | 25,72 | 25,74 | -1,27% | 3.948.287,00 |
| 17.03.2026 | 26,26 | 26,37 | 25,90 | 26,07 | 0,50% | 2.487.782,00 |
| 16.03.2026 | 25,95 | 26,12 | 25,84 | 25,94 | 1,65% | 2.366.740,00 |
| 13.03.2026 | 26,08 | 26,20 | 25,47 | 25,52 | -2,74% | 2.434.019,00 |
| 12.03.2026 | 26,32 | 26,46 | 25,97 | 26,24 | -3,46% | 2.920.761,00 |
| 11.03.2026 | 27,00 | 27,23 | 26,88 | 27,18 | 0,37% | 2.492.464,00 |
| 10.03.2026 | 27,15 | 27,61 | 26,82 | 27,08 | 1,54% | 4.171.112,00 |
| 09.03.2026 | 25,92 | 26,83 | 25,66 | 26,67 | 0,98% | 3.610.903,00 |
| 06.03.2026 | 26,03 | 26,51 | 25,78 | 26,41 | -1,64% | 2.953.318,00 |
| 05.03.2026 | 26,90 | 27,13 | 26,48 | 26,85 | -1,47% | 2.752.349,00 |
| 04.03.2026 | 27,12 | 27,31 | 26,94 | 27,25 | 1,49% | 2.483.903,00 |
| 03.03.2026 | 26,13 | 27,01 | 25,94 | 26,85 | -4,31% | 4.758.936,00 |
| 02.03.2026 | 27,68 | 28,23 | 27,64 | 28,06 | -2,47% | 3.820.621,00 |
| 27.02.2026 | 29,35 | 29,37 | 28,65 | 28,77 | -2,54% | 2.935.305,00 |
| 26.02.2026 | 29,47 | 29,60 | 29,21 | 29,52 | -0,17% | 2.380.777,00 |
| 25.02.2026 | 29,16 | 29,59 | 29,14 | 29,57 | 1,41% | 2.567.901,00 |
| 24.02.2026 | 28,73 | 29,18 | 28,65 | 29,16 | -0,72% | 1.963.143,00 |
| 23.02.2026 | 30,01 | 30,10 | 29,22 | 29,37 | -1,44% | 2.502.363,00 |
| 20.02.2026 | 29,45 | 29,81 | 29,35 | 29,80 | 2,65% | 2.574.489,00 |
| 19.02.2026 | 28,76 | 29,04 | 28,71 | 29,03 | -0,68% | 2.251.909,00 |
| 18.02.2026 | 29,27 | 29,43 | 29,10 | 29,23 | 0,69% | 2.270.684,00 |
| 17.02.2026 | 28,62 | 29,03 | 28,61 | 29,03 | 2,58% | 2.700.234,00 |
| 13.02.2026 | 28,14 | 28,37 | 28,00 | 28,30 | -1,80% | 8.823.656,00 |
| 12.02.2026 | 29,93 | 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 | 30,98 | 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 | 29,78 | 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 | 29,60 | 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 | 29,78 | 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 | 28,07 | 28,56 | 28,00 | 28,51 | 1,03% | 1.984.677,00 |
| 20.01.2026 | 28,39 | 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% | 1.694.545,00 |
| 13.01.2026 | 29,03 | 29,15 | 28,89 | 29,03 | 0,94% | 1.785.304,00 |
| 12.01.2026 | 28,44 | 28,76 | 28,42 | 28,76 | 1,66% | 1.554.350,00 |
| 09.01.2026 | 28,32 | 28,40 | 28,09 | 28,29 | 0,53% | 2.218.630,00 |
| 08.01.2026 | 27,93 | 28,17 | 27,89 | 28,14 | 0,39% | 1.825.972,00 |
| 07.01.2026 | 28,19 | 28,25 | 28,00 | 28,03 | -2,06% | 2.068.569,00 |
| 06.01.2026 | 28,96 | 29,04 | 28,50 | 28,62 | -1,04% | 3.662.968,00 |
| 05.01.2026 | 28,57 | 29,02 | 28,56 | 28,92 | 0,56% | 1.648.277,00 |
| 02.01.2026 | 28,62 | 28,80 | 28,54 | 28,76 | 2,71% | 1.896.571,00 |
| 31.12.2025 | 28,13 | 28,15 | 27,97 | 28,00 | -0,36% | 953.707,00 |
| 30.12.2025 | 28,28 | 28,30 | 28,08 | 28,10 | 0,54% | 1.358.602,00 |
| 29.12.2025 | 28,22 | 28,22 | 27,92 | 27,95 | -1,27% | 1.249.541,00 |
| 26.12.2025 | 28,31 | 28,36 | 28,24 | 28,31 | 0,18% | 784.278,00 |
| 24.12.2025 | 28,19 | 28,31 | 28,17 | 28,26 | 0,32% | 495.401,00 |
| 23.12.2025 | 27,93 | 28,20 | 27,91 | 28,17 | 0,21% | 1.549.127,00 |
| 22.12.2025 | 27,95 | 28,14 | 27,94 | 28,11 | 0,82% | 1.316.410,00 |
| 19.12.2025 | 28,04 | 28,10 | 27,88 | 27,88 | 0,58% | 1.890.384,00 |
| 18.12.2025 | 27,60 | 27,89 | 27,56 | 27,72 | 1,13% | 1.573.107,00 |
| 17.12.2025 | 27,53 | 27,65 | 27,40 | 27,41 | -0,04% | 1.423.439,00 |
| 16.12.2025 | 27,59 | 27,66 | 27,34 | 27,42 | 0,29% | 2.066.750,00 |