25,500€
0,39%
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 | 25,10 | 25,70 | 25,10 | 25,50 | 0,39% | - |
| 07.05.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | 609,00 |
| 06.05.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 3,28% | 869,00 |
| 05.05.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | 254,00 |
| 04.05.2026 | 24,80 | 25,00 | 23,80 | 24,20 | -2,42% | 1.007,00 |
| 30.04.2026 | 23,60 | 24,80 | 23,60 | 24,80 | 4,20% | 253,00 |
| 29.04.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 174,00 |
| 28.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 1.001,00 |
| 27.04.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 451,00 |
| 24.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 4,00 |
| 23.04.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 763,00 |
| 22.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 45,00 |
| 21.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 100,00 |
| 20.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 15,00 |
| 17.04.2026 | 24,20 | 24,60 | 23,80 | 24,40 | -2,40% | 907,00 |
| 16.04.2026 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 80,00 |
| 15.04.2026 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | 285,00 |
| 14.04.2026 | 24,80 | 25,00 | 24,60 | 24,80 | -0,80% | 466,00 |
| 13.04.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 420,00 |
| 10.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | 444,00 |
| 09.04.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 976,00 |
| 08.04.2026 | 24,60 | 24,60 | 24,20 | 24,40 | 6,09% | 6.648,00 |
| 07.04.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 1,77% | 314,00 |
| 02.04.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 887,00 |
| 01.04.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 4,55% | 959,00 |
| 31.03.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 2,80% | 405,00 |
| 30.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 8,00 |
| 27.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 470,00 |
| 26.03.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 2.261,00 |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 300,00 |
| 24.03.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -3,57% | 3.424,00 |
| 23.03.2026 | 21,60 | 22,40 | 20,80 | 22,40 | 2,75% | 3.303,00 |
| 20.03.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | 3.967,00 |
| 19.03.2026 | 21,80 | 22,40 | 21,60 | 22,40 | -1,75% | 3.933,00 |
| 18.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 135,00 |
| 17.03.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 1.939,00 |
| 16.03.2026 | 22,40 | 22,80 | 22,20 | 22,60 | 0,89% | 2.400,00 |
| 13.03.2026 | 22,40 | 22,80 | 22,40 | 22,40 | -1,75% | 1.820,00 |
| 12.03.2026 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | 674,00 |
| 11.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 133,00 |
| 10.03.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 4.712,00 |
| 09.03.2026 | 22,00 | 22,60 | 21,80 | 22,60 | 0,00% | 4.033,00 |
| 06.03.2026 | 23,20 | 23,20 | 22,40 | 22,60 | -3,42% | 3.109,00 |
| 05.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 600,00 |
| 04.03.2026 | 23,00 | 23,60 | 22,80 | 23,60 | 1,72% | 1.498,00 |
| 03.03.2026 | 23,20 | 23,20 | 22,40 | 23,20 | -4,13% | 6.517,00 |
| 02.03.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 0,00% | 3.111,00 |
| 27.02.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -2,42% | 1.546,00 |
| 26.02.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 531,00 |
| 25.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 100,00 |
| 24.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -3,94% | 650,00 |
| 23.02.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 624,00 |
| 20.02.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 470,00 |
| 19.02.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 509,00 |
| 18.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 426,00 |
| 17.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 1.787,00 |
| 16.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 241,00 |
| 13.02.2026 | 24,20 | 24,40 | 23,60 | 24,00 | -4,76% | 1.508,00 |
| 12.02.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 1.065,00 |
| 11.02.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -3,05% | 335,00 |
| 10.02.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 2,34% | 2.209,00 |
| 09.02.2026 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | 77,00 |
| 06.02.2026 | 25,20 | 25,40 | 25,20 | 25,40 | -1,55% | 2.542,00 |
| 05.02.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 5,00 |
| 04.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 238,00 |
| 03.02.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 1,55% | 2.170,00 |
| 02.02.2026 | 25,00 | 25,80 | 24,60 | 25,80 | 3,20% | 1.168,00 |
| 30.01.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 1.432,00 |
| 29.01.2026 | 25,20 | 25,20 | 24,60 | 24,80 | 0,00% | 594,00 |
| 28.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 1.201,00 |
| 27.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 130,00 |
| 26.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 32,00 |
| 23.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 3,00 |
| 22.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 469,00 |
| 21.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1.208,00 |
| 20.01.2026 | 24,20 | 24,20 | 24,00 | 24,20 | -0,82% | 250,00 |
| 19.01.2026 | 25,00 | 25,00 | 24,40 | 24,40 | -3,17% | 90,00 |
| 15.01.2026 | 25,20 | 25,20 | 24,80 | 25,20 | 0,80% | 917,00 |
| 14.01.2026 | 25,00 | 25,00 | 24,80 | 25,00 | 4,17% | 5.818,00 |
| 12.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 15,00 |
| 09.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 100,00 |
| 08.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 861,00 |
| 07.01.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 1.001,00 |
| 06.01.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 805,00 |
| 05.01.2026 | 24,80 | 24,80 | 24,40 | 24,80 | 1,64% | 717,00 |
| 02.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 1.325,00 |
| 30.12.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 2.034,00 |
| 29.12.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | 1.541,00 |
| 23.12.2025 | 23,80 | 24,00 | 23,60 | 23,80 | -0,83% | 1.710,00 |
| 22.12.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | 2.870,00 |
| 19.12.2025 | 23,80 | 24,00 | 23,60 | 23,80 | 0,00% | 1.483,00 |
| 18.12.2025 | 23,40 | 23,80 | 23,20 | 23,80 | 1,71% | 1.504,00 |
| 16.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 448,00 |
| 15.12.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | 437,00 |
| 12.12.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,85% | 558,00 |
| 11.12.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 2.376,00 |
| 10.12.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | 420,00 |
| 09.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 2.609,00 |
| 08.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 604,00 |
| 05.12.2025 | 22,80 | 23,00 | 22,60 | 22,60 | 0,00% | 4.290,00 |