29,300€
0,34%
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 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 20,00 |
| 19.10.2026 | 29,90 | 29,90 | 29,30 | 29,50 | -1,01% | - |
| 16.10.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 2,76% | 386,00 |
| 15.10.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -3,65% | 43,00 |
| 14.10.2026 | 30,10 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 13.10.2026 | 29,90 | 30,30 | 29,90 | 30,10 | 1,01% | - |
| 12.10.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 62,00 |
| 09.10.2026 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | 364,00 |
| 08.10.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 44,00 |
| 07.10.2026 | 31,20 | 31,20 | 30,20 | 30,20 | -3,21% | 401,00 |
| 06.10.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 25,00 |
| 05.10.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 2,63% | 7,00 |
| 02.10.2026 | 29,80 | 30,60 | 29,80 | 30,40 | 0,00% | 273,00 |
| 01.10.2026 | 31,20 | 31,20 | 30,20 | 30,40 | -2,56% | 711,00 |
| 30.09.2026 | 31,80 | 32,00 | 31,20 | 31,20 | -1,89% | 627,00 |
| 29.09.2026 | 31,80 | 32,30 | 31,70 | 31,80 | -0,62% | - |
| 28.09.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 1.110,00 |
| 25.09.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | 60,00 |
| 24.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 105,00 |
| 23.09.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | 672,00 |
| 22.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 15,00 |
| 21.09.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | 661,00 |
| 18.09.2026 | 32,00 | 32,20 | 31,80 | 31,80 | -0,62% | 870,00 |
| 17.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 78,00 |
| 16.09.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 650,00 |
| 15.09.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | 498,00 |
| 14.09.2026 | 32,40 | 32,40 | 31,80 | 31,80 | -0,31% | 307,00 |
| 11.09.2026 | 31,50 | 32,30 | 31,40 | 31,90 | 0,95% | - |
| 10.09.2026 | 31,60 | 31,60 | 31,40 | 31,60 | 0,64% | 95,00 |
| 09.09.2026 | 32,00 | 32,00 | 31,00 | 31,40 | -2,48% | 1.252,00 |
| 08.09.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 5.648,00 |
| 07.09.2026 | 32,40 | 32,40 | 32,00 | 32,20 | 1,26% | 477,00 |
| 04.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 300,00 |
| 02.09.2026 | 31,00 | 31,40 | 30,80 | 31,40 | 3,29% | 5.197,00 |
| 01.09.2026 | 30,40 | 30,60 | 30,20 | 30,40 | 0,00% | 1.289,00 |
| 31.08.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 294,00 |
| 28.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 300,00 |
| 27.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 38,00 |
| 26.08.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 370,00 |
| 25.08.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 1.302,00 |
| 24.08.2026 | 29,80 | 30,20 | 29,60 | 30,20 | 1,34% | 61,00 |
| 21.08.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 15,00 |
| 20.08.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | 1.910,00 |
| 19.08.2026 | 30,60 | 30,60 | 29,80 | 29,80 | -3,25% | 585,00 |
| 18.08.2026 | 30,80 | 30,80 | 30,60 | 30,80 | 0,00% | 904,00 |
| 17.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 5,00 |
| 14.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 141,00 |
| 13.08.2026 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 639,00 |
| 12.08.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 1.025,00 |
| 11.08.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 35,00 |
| 10.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 100,00 |
| 07.08.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -1,91% | 1.181,00 |
| 06.08.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 1,29% | 798,00 |
| 05.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 4.024,00 |
| 04.08.2026 | 30,80 | 31,20 | 30,80 | 30,80 | 0,65% | 2.266,00 |
| 03.08.2026 | 30,40 | 30,60 | 30,20 | 30,60 | 0,66% | 3.720,00 |
| 31.07.2026 | 30,60 | 30,60 | 30,00 | 30,40 | 0,66% | 653,00 |
| 30.07.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 4,14% | 2.870,00 |
| 29.07.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 340,00 |
| 28.07.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | 539,00 |
| 27.07.2026 | 29,40 | 29,40 | 29,20 | 29,40 | 2,08% | 2.037,00 |
| 23.07.2026 | 29,00 | 29,00 | 28,80 | 28,80 | 2,13% | 37,00 |
| 21.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 85,00 |
| 20.07.2026 | 28,80 | 28,80 | 28,40 | 28,40 | 1,43% | 3.318,00 |
| 17.07.2026 | 28,20 | 28,40 | 28,00 | 28,00 | -2,78% | 1.958,00 |
| 16.07.2026 | 29,20 | 29,20 | 28,40 | 28,80 | -0,69% | 1.068,00 |
| 15.07.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | 60,00 |
| 14.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 421,00 |
| 10.07.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 44,00 |
| 09.07.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 27,00 |
| 08.07.2026 | 28,20 | 28,20 | 27,80 | 28,00 | -1,41% | 978,00 |
| 07.07.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 1.281,00 |
| 06.07.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | 432,00 |
| 02.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 88,00 |
| 01.07.2026 | 27,40 | 27,80 | 27,20 | 27,80 | 0,72% | 31,00 |
| 30.06.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 26,00 |
| 29.06.2026 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | 733,00 |
| 25.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 21,00 |
| 24.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 100,00 |
| 23.06.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 1.017,00 |
| 22.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 17,00 |
| 19.06.2026 | 27,60 | 27,80 | 27,40 | 27,40 | 0,00% | 1.070,00 |
| 18.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1.200,00 |
| 17.06.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 1,49% | 671,00 |
| 16.06.2026 | 26,60 | 27,00 | 26,60 | 26,80 | 1,52% | 989,00 |
| 15.06.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 488,00 |
| 12.06.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 2,38% | 2.456,00 |
| 11.06.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 1.030,00 |
| 10.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 81,00 |
| 09.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 12,00 |
| 08.06.2026 | 25,40 | 25,80 | 25,40 | 25,80 | -0,77% | 758,00 |
| 05.06.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -2,99% | 1.207,00 |
| 02.06.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 47,00 |
| 01.06.2026 | 26,60 | 26,60 | 26,40 | 26,60 | -0,75% | 2.344,00 |
| 29.05.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 432,00 |
| 28.05.2026 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | 169,00 |
| 27.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 94,00 |
| 26.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 25,00 |
| 25.05.2026 | 26,40 | 27,00 | 26,40 | 26,80 | 1,52% | 1.189,00 |
| 22.05.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 604,00 |