32,495$
1,71%
Echtzeit-Aktienkurs ING Groep NV
Bid:
Ask:
Aktienkurse zur ING Groep NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,49 | 32,62 | 32,36 | 32,50 | 1,72% | 2.063.253,00 |
| 08.07.2026 | 32,13 | 32,23 | 31,66 | 31,95 | -0,90% | 2.752.034,00 |
| 07.07.2026 | 32,64 | 32,71 | 32,21 | 32,24 | -2,18% | 2.253.477,00 |
| 06.07.2026 | 32,54 | 32,99 | 32,52 | 32,96 | 2,68% | 2.354.916,00 |
| 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% | 2.504.772,00 |
| 30.06.2026 | 31,23 | 31,54 | 31,16 | 31,38 | 0,64% | 3.568.596,00 |
| 29.06.2026 | 30,95 | 31,23 | 30,74 | 31,18 | 1,30% | 4.866.008,00 |
| 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% | 5.354.257,00 |
| 24.06.2026 | 31,42 | 31,44 | 30,93 | 31,05 | -1,90% | 5.149.997,00 |
| 23.06.2026 | 31,82 | 31,89 | 31,63 | 31,65 | -1,71% | 5.480.375,00 |
| 22.06.2026 | 32,02 | 32,22 | 31,96 | 32,20 | 2,68% | 4.369.743,00 |
| 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% | 4.436.973,00 |
| 15.06.2026 | 30,67 | 30,70 | 30,37 | 30,43 | 0,73% | 4.833.630,00 |
| 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% | 6.546.150,00 |
| 10.06.2026 | 29,01 | 29,03 | 28,67 | 28,71 | -1,91% | 6.108.460,00 |
| 09.06.2026 | 29,76 | 29,78 | 28,80 | 29,27 | 0,55% | 5.857.663,00 |
| 08.06.2026 | 29,81 | 29,87 | 29,04 | 29,11 | -1,89% | 4.245.361,00 |
| 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% | 1.754.203,00 |
| 02.06.2026 | 30,93 | 31,18 | 30,91 | 31,02 | 0,58% | 1.916.935,00 |
| 01.06.2026 | 30,42 | 30,94 | 30,38 | 30,84 | -0,32% | 2.701.829,00 |
| 29.05.2026 | 31,15 | 31,33 | 30,94 | 30,94 | 0,32% | 2.150.014,00 |
| 28.05.2026 | 30,66 | 31,01 | 30,49 | 30,84 | -0,80% | 2.664.782,00 |
| 27.05.2026 | 31,26 | 31,35 | 30,98 | 31,09 | -0,73% | 1.718.234,00 |
| 26.05.2026 | 31,30 | 31,40 | 31,09 | 31,32 | 2,69% | 1.919.194,00 |
| 22.05.2026 | 30,82 | 30,90 | 30,48 | 30,50 | -0,52% | 2.332.491,00 |
| 21.05.2026 | 30,04 | 30,83 | 30,01 | 30,66 | 0,99% | 3.406.649,00 |
| 20.05.2026 | 29,49 | 30,39 | 29,49 | 30,36 | 3,83% | 3.644.987,00 |
| 19.05.2026 | 29,41 | 29,55 | 29,23 | 29,24 | -0,98% | 2.141.757,00 |
| 18.05.2026 | 29,48 | 29,64 | 29,21 | 29,53 | 0,37% | 2.396.427,00 |
| 15.05.2026 | 29,65 | 29,68 | 29,33 | 29,42 | -2,10% | 1.677.130,00 |
| 14.05.2026 | 30,35 | 30,45 | 30,04 | 30,05 | 1,25% | 2.105.001,00 |
| 13.05.2026 | 29,53 | 29,86 | 29,53 | 29,68 | -0,30% | 2.387.799,00 |
| 12.05.2026 | 29,53 | 29,81 | 29,42 | 29,77 | -1,10% | 2.017.899,00 |
| 11.05.2026 | 30,31 | 30,37 | 30,06 | 30,10 | -0,07% | 1.749.348,00 |
| 08.05.2026 | 30,03 | 30,16 | 29,91 | 30,12 | 1,14% | 1.823.589,00 |
| 07.05.2026 | 30,40 | 30,50 | 29,75 | 29,78 | -0,60% | 2.886.227,00 |
| 06.05.2026 | 29,85 | 30,10 | 29,75 | 29,96 | 5,46% | 2.874.221,00 |
| 05.05.2026 | 28,40 | 28,52 | 28,15 | 28,41 | 2,19% | 2.260.646,00 |
| 04.05.2026 | 28,24 | 28,29 | 27,73 | 27,80 | -2,63% | 3.000.979,00 |
| 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% | 3.041.438,00 |
| 29.04.2026 | 28,00 | 28,06 | 27,54 | 27,65 | -1,60% | 2.395.496,00 |
| 28.04.2026 | 28,04 | 28,13 | 27,90 | 28,10 | 0,11% | 1.531.560,00 |
| 27.04.2026 | 27,93 | 28,13 | 27,87 | 28,07 | 0,43% | 1.855.799,00 |
| 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% | 3.181.051,00 |
| 22.04.2026 | 28,49 | 28,49 | 28,02 | 28,08 | -1,44% | 2.082.119,00 |
| 21.04.2026 | 28,99 | 29,13 | 28,40 | 28,49 | -1,42% | 2.306.308,00 |
| 20.04.2026 | 28,91 | 28,96 | 28,68 | 28,90 | 0,14% | 2.421.025,00 |
| 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% | 2.180.670,00 |
| 15.04.2026 | 29,62 | 29,66 | 29,42 | 29,52 | 0,51% | 2.279.290,00 |
| 14.04.2026 | 29,27 | 29,47 | 29,25 | 29,37 | 0,65% | 2.147.097,00 |
| 13.04.2026 | 28,54 | 29,25 | 28,48 | 29,18 | 1,71% | 2.597.855,00 |
| 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% | 2.816.685,00 |
| 08.04.2026 | 28,80 | 28,80 | 28,06 | 28,31 | 5,28% | 3.874.268,00 |
| 07.04.2026 | 26,50 | 26,97 | 26,28 | 26,89 | 0,41% | 4.393.197,00 |
| 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% | 5.398.539,00 |
| 31.03.2026 | 25,49 | 26,07 | 25,35 | 26,05 | 5,17% | 4.172.811,00 |
| 30.03.2026 | 24,96 | 25,08 | 24,64 | 24,77 | -0,08% | 2.909.915,00 |
| 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% | 2.311.433,00 |
| 25.03.2026 | 25,76 | 25,94 | 25,56 | 25,75 | 2,39% | 2.731.778,00 |
| 24.03.2026 | 25,03 | 25,43 | 24,95 | 25,15 | -2,10% | 4.540.032,00 |
| 23.03.2026 | 25,53 | 26,15 | 25,46 | 25,69 | 2,19% | 4.438.944,00 |
| 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% | 4.897.698,00 |
| 18.03.2026 | 26,12 | 26,34 | 25,72 | 25,74 | -1,27% | 3.948.137,00 |
| 17.03.2026 | 26,26 | 26,37 | 25,90 | 26,07 | 0,50% | 2.487.770,00 |
| 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 |