36,980$
-0,30%
Echtzeit-Aktienkurs ING Groep NV
Bid:
Ask:
Aktienkurse zur ING Groep NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 37,00 | 37,30 | 37,00 | 37,18 | 0,24% | 1.375.320,00 |
| 03.09.2026 | 36,79 | 37,10 | 36,75 | 37,09 | 1,98% | 1.632.892,00 |
| 02.09.2026 | 36,22 | 36,39 | 36,03 | 36,37 | 3,18% | 1.589.744,00 |
| 01.09.2026 | 35,42 | 35,62 | 35,15 | 35,25 | -0,20% | 1.341.348,00 |
| 31.08.2026 | 35,56 | 35,57 | 35,28 | 35,32 | 0,23% | 1.070.772,00 |
| 28.08.2026 | 35,34 | 35,34 | 35,14 | 35,24 | 0,40% | 1.129.053,00 |
| 27.08.2026 | 35,22 | 35,29 | 34,93 | 35,10 | -1,32% | 1.414.872,00 |
| 26.08.2026 | 35,57 | 35,62 | 35,41 | 35,57 | 0,76% | 2.366.004,00 |
| 25.08.2026 | 35,17 | 35,35 | 34,96 | 35,30 | 0,77% | 1.373.967,00 |
| 24.08.2026 | 34,88 | 35,09 | 34,83 | 35,03 | 0,55% | 1.160.627,00 |
| 21.08.2026 | 34,80 | 34,94 | 34,73 | 34,84 | 0,99% | 1.354.389,00 |
| 20.08.2026 | 34,84 | 34,94 | 34,50 | 34,50 | -0,55% | 1.824.192,00 |
| 19.08.2026 | 35,41 | 35,43 | 34,58 | 34,69 | -2,25% | 2.651.420,00 |
| 18.08.2026 | 35,62 | 35,68 | 35,36 | 35,49 | -0,39% | 1.708.123,00 |
| 17.08.2026 | 35,87 | 35,98 | 35,60 | 35,63 | -0,20% | 1.272.477,00 |
| 14.08.2026 | 35,52 | 35,73 | 35,48 | 35,70 | 0,28% | 1.128.219,00 |
| 13.08.2026 | 35,79 | 35,87 | 35,50 | 35,60 | -0,03% | 1.405.215,00 |
| 12.08.2026 | 35,57 | 35,69 | 35,50 | 35,61 | 0,74% | 1.722.675,00 |
| 11.08.2026 | 35,48 | 35,61 | 35,25 | 35,35 | 0,31% | 1.410.878,00 |
| 10.08.2026 | 35,20 | 35,39 | 35,16 | 35,24 | -1,23% | 1.398.904,00 |
| 07.08.2026 | 35,75 | 35,78 | 35,54 | 35,68 | -0,08% | 1.884.531,00 |
| 06.08.2026 | 36,09 | 36,24 | 35,66 | 35,71 | -0,58% | 1.984.387,00 |
| 05.08.2026 | 35,74 | 36,05 | 35,65 | 35,92 | 1,64% | 4.918.045,00 |
| 04.08.2026 | 35,68 | 35,90 | 35,28 | 35,34 | -0,03% | 4.573.302,00 |
| 03.08.2026 | 35,11 | 35,38 | 34,95 | 35,35 | 1,20% | 2.366.309,00 |
| 31.07.2026 | 34,86 | 35,07 | 34,54 | 34,93 | -0,03% | 2.536.145,00 |
| 30.07.2026 | 34,50 | 34,97 | 34,45 | 34,94 | 7,47% | 2.885.867,00 |
| 29.07.2026 | 32,90 | 33,04 | 32,45 | 32,51 | -2,31% | 3.363.519,00 |
| 28.07.2026 | 33,04 | 33,36 | 32,89 | 33,28 | -0,63% | 2.179.426,00 |
| 27.07.2026 | 33,47 | 33,60 | 33,25 | 33,49 | 2,01% | 1.862.283,00 |
| 24.07.2026 | 32,79 | 33,02 | 32,73 | 32,83 | 1,20% | 1.668.129,00 |
| 23.07.2026 | 32,53 | 32,63 | 32,38 | 32,44 | -2,67% | 2.435.687,00 |
| 22.07.2026 | 33,40 | 33,46 | 33,28 | 33,33 | 0,66% | 1.685.954,00 |
| 21.07.2026 | 32,85 | 33,20 | 32,75 | 33,11 | 2,83% | 2.542.041,00 |
| 20.07.2026 | 32,44 | 32,47 | 32,12 | 32,20 | -0,40% | 1.784.315,00 |
| 17.07.2026 | 31,92 | 32,49 | 31,89 | 32,33 | -1,52% | 1.769.659,00 |
| 16.07.2026 | 32,85 | 32,96 | 32,66 | 32,83 | -1,44% | 1.643.603,00 |
| 15.07.2026 | 33,04 | 33,36 | 32,98 | 33,31 | 1,71% | 2.504.274,00 |
| 14.07.2026 | 32,83 | 33,13 | 32,59 | 32,75 | 1,39% | 3.119.707,00 |
| 13.07.2026 | 32,57 | 32,61 | 32,18 | 32,30 | -0,28% | 2.558.894,00 |
| 10.07.2026 | 32,48 | 32,61 | 32,34 | 32,39 | -0,34% | 2.372.106,00 |
| 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 |