28,275$
0,48%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,30 | 28,40 | 28,09 | 28,29 | 0,53% | 2.305.143,00 |
| 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% | 1.897.087,00 |
| 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% | 784.702,00 |
| 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% | 1.908.793,00 |
| 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 |
| 15.12.2025 | 27,27 | 27,43 | 27,25 | 27,34 | 0,37% | 1.750.534,00 |
| 12.12.2025 | 27,48 | 27,55 | 27,13 | 27,24 | -1,55% | 2.372.695,00 |
| 11.12.2025 | 27,38 | 27,76 | 27,25 | 27,67 | 2,60% | 3.729.163,00 |
| 10.12.2025 | 26,79 | 27,03 | 26,62 | 26,97 | 1,43% | 1.502.568,00 |
| 09.12.2025 | 26,78 | 26,92 | 26,54 | 26,59 | 0,00% | 1.335.089,00 |
| 08.12.2025 | 26,62 | 26,73 | 26,55 | 26,59 | 1,18% | 1.653.331,00 |
| 05.12.2025 | 26,51 | 26,61 | 26,25 | 26,28 | -0,23% | 1.346.958,00 |
| 04.12.2025 | 26,13 | 26,49 | 26,13 | 26,34 | 0,00% | 1.529.650,00 |
| 03.12.2025 | 26,34 | 26,48 | 26,20 | 26,34 | -1,05% | 2.222.449,00 |
| 02.12.2025 | 26,55 | 26,64 | 26,46 | 26,62 | 2,31% | 1.499.119,00 |
| 01.12.2025 | 26,05 | 26,20 | 26,00 | 26,02 | 0,31% | 1.934.125,00 |
| 28.11.2025 | 25,82 | 25,97 | 25,81 | 25,94 | 0,12% | 811.591,00 |
| 26.11.2025 | 25,81 | 25,98 | 25,80 | 25,91 | 1,37% | 1.291.509,00 |
| 25.11.2025 | 25,43 | 25,61 | 25,41 | 25,56 | 2,65% | 1.636.053,00 |
| 24.11.2025 | 24,84 | 24,95 | 24,76 | 24,90 | 0,32% | 1.513.723,00 |
| 21.11.2025 | 24,69 | 24,88 | 24,58 | 24,82 | 1,85% | 2.441.741,00 |
| 20.11.2025 | 24,88 | 24,94 | 24,35 | 24,37 | -1,73% | 2.477.315,00 |
| 19.11.2025 | 24,83 | 24,94 | 24,69 | 24,80 | 0,32% | 1.701.945,00 |
| 18.11.2025 | 24,62 | 24,88 | 24,59 | 24,72 | -1,98% | 2.905.478,00 |
| 17.11.2025 | 25,55 | 25,65 | 25,16 | 25,22 | -2,66% | 2.873.020,00 |
| 14.11.2025 | 25,84 | 26,03 | 25,81 | 25,91 | -1,11% | 1.788.912,00 |
| 13.11.2025 | 26,47 | 26,55 | 26,20 | 26,20 | -1,17% | 1.426.324,00 |
| 12.11.2025 | 26,49 | 26,59 | 26,46 | 26,51 | 0,72% | 1.057.687,00 |
| 11.11.2025 | 26,26 | 26,41 | 26,20 | 26,32 | 0,00% | 1.400.500,00 |
| 10.11.2025 | 26,13 | 26,33 | 26,12 | 26,32 | 2,25% | 1.782.041,00 |
| 07.11.2025 | 25,65 | 25,75 | 25,47 | 25,74 | 0,39% | 1.668.733,00 |
| 06.11.2025 | 25,55 | 25,68 | 25,49 | 25,64 | 0,79% | 1.234.357,00 |
| 05.11.2025 | 25,29 | 25,49 | 25,20 | 25,44 | 0,99% | 1.378.122,00 |
| 04.11.2025 | 25,08 | 25,32 | 25,03 | 25,19 | -0,32% | 1.210.844,00 |
| 03.11.2025 | 25,25 | 25,31 | 25,16 | 25,27 | 1,36% | 1.742.417,00 |
| 31.10.2025 | 25,15 | 25,20 | 24,86 | 24,93 | -2,12% | 2.338.659,00 |
| 30.10.2025 | 25,48 | 25,70 | 25,38 | 25,47 | 5,38% | 3.625.329,00 |
| 29.10.2025 | 24,33 | 24,41 | 24,09 | 24,17 | -0,33% | 2.680.477,00 |
| 28.10.2025 | 24,07 | 24,31 | 24,03 | 24,25 | -0,16% | 2.432.640,00 |
| 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 | 0,42% | 962.650,00 |
| 23.10.2025 | 23,95 | 23,98 | 23,78 | 23,86 | 0,25% | 1.566.967,00 |
| 22.10.2025 | 23,82 | 23,90 | 23,70 | 23,80 | 0,59% | 2.270.000,00 |
| 21.10.2025 | 23,85 | 23,88 | 23,64 | 23,66 | -1,42% | 1.815.163,00 |
| 20.10.2025 | 24,02 | 24,06 | 23,95 | 24,00 | -0,17% | 1.509.017,00 |
| 17.10.2025 | 23,93 | 24,16 | 23,86 | 24,04 | -1,44% | 2.503.274,00 |
| 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% | 1.412.226,00 |
| 14.10.2025 | 24,23 | 24,64 | 24,17 | 24,56 | 0,99% | 1.288.515,00 |
| 13.10.2025 | 24,21 | 24,35 | 24,19 | 24,32 | 1,38% | 1.300.980,00 |
| 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% | 2.478.769,00 |
| 08.10.2025 | 24,56 | 24,57 | 24,39 | 24,44 | -0,16% | 1.593.716,00 |
| 07.10.2025 | 25,43 | 25,46 | 24,17 | 24,48 | -3,32% | 4.852.996,00 |
| 06.10.2025 | 25,43 | 25,51 | 25,28 | 25,32 | -1,78% | 1.101.449,00 |
| 03.10.2025 | 25,85 | 25,97 | 25,69 | 25,78 | -0,08% | 557.320,00 |
| 02.10.2025 | 26,00 | 26,02 | 25,62 | 25,80 | -1,11% | 1.404.130,00 |
| 01.10.2025 | 26,21 | 26,28 | 25,99 | 26,09 | 0,04% | 1.689.898,00 |
| 30.09.2025 | 25,92 | 26,08 | 25,83 | 26,08 | 0,23% | 1.545.009,00 |
| 29.09.2025 | 26,04 | 26,11 | 25,94 | 26,02 | 0,23% | 1.633.705,00 |
| 26.09.2025 | 25,89 | 26,02 | 25,87 | 25,96 | 1,41% | 1.868.427,00 |
| 25.09.2025 | 25,63 | 25,66 | 25,45 | 25,60 | -0,58% | 1.705.327,00 |
| 24.09.2025 | 25,74 | 25,90 | 25,69 | 25,75 | 0,16% | 2.054.641,00 |
| 23.09.2025 | 25,79 | 25,92 | 25,69 | 25,71 | 1,10% | 1.491.373,00 |
| 22.09.2025 | 25,31 | 25,46 | 25,24 | 25,43 | 0,04% | 1.641.582,00 |
| 19.09.2025 | 25,30 | 25,50 | 25,28 | 25,42 | 0,39% | 1.515.495,00 |
| 18.09.2025 | 25,10 | 25,37 | 25,03 | 25,32 | -0,08% | 1.898.406,00 |
| 17.09.2025 | 25,31 | 25,54 | 25,22 | 25,34 | -0,35% | 2.199.702,00 |
| 16.09.2025 | 25,56 | 25,60 | 25,40 | 25,43 | -1,24% | 1.992.738,00 |
| 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 | 24,18 | 24,35 | 24,08 | 24,35 | 1,16% | 2.207.132,00 |
| 03.09.2025 | 23,83 | 24,07 | 23,81 | 24,07 | 0,50% | 2.227.949,00 |
| 02.09.2025 | 23,75 | 23,95 | 23,67 | 23,95 | 0,50% | 2.570.906,00 |
| 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% | 2.736.701,00 |
| 27.08.2025 | 23,93 | 24,07 | 23,82 | 24,04 | -1,27% | 2.094.184,00 |
| 26.08.2025 | 24,18 | 24,39 | 24,09 | 24,35 | -0,37% | 2.395.043,00 |
| 25.08.2025 | 24,86 | 24,92 | 24,44 | 24,44 | -1,89% | 1.932.198,00 |
| 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% | 1.853.934,00 |
| 20.08.2025 | 24,78 | 24,87 | 24,69 | 24,81 | 0,49% | 2.694.073,00 |
| 19.08.2025 | 24,98 | 25,01 | 24,67 | 24,69 | 0,00% | 3.487.637,00 |