ING Groep N.V. INGA
EURONEXT · Niederlande · Finanzen
€30,27-1,22 (-3,87 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,68 | -2,54 % | €31,18 | €31,22 | €30,23 | 4,06M |
| 2026-09-30 | €31,49 | -0,76 % | €31,86 | €32,07 | €31,45 | 7,38M |
| 2026-09-29 | €31,73 | -0,49 % | €31,90 | €32,18 | €31,68 | 3,72M |
| 2026-09-28 | €31,88 | +0,27 % | €32,01 | €32,24 | €31,59 | 5,08M |
| 2026-09-25 | €31,80 | +0,89 % | €31,85 | €32,18 | €31,76 | 5,22M |
| 2026-09-24 | €31,51 | -0,80 % | €31,50 | €31,75 | €31,38 | 5,05M |
| 2026-09-23 | €31,77 | +0,22 % | €31,89 | €31,98 | €31,57 | 4,35M |
| 2026-09-22 | €31,70 | -1,48 % | €32,30 | €32,40 | €31,70 | 4,48M |
| 2026-09-21 | €32,17 | +1,45 % | €32,03 | €32,31 | €31,95 | 4,23M |
| 2026-09-18 | €31,72 | -1,84 % | €32,32 | €32,35 | €31,57 | 16,66M |
| 2026-09-17 | €32,31 | +1,17 % | €31,98 | €32,31 | €31,82 | 6,37M |
| 2026-09-16 | €31,93 | +0,77 % | €32,00 | €32,21 | €31,80 | 5,67M |
| 2026-09-15 | €31,69 | -0,72 % | €31,83 | €32,13 | €31,33 | 5,10M |
| 2026-09-14 | €31,92 | -0,53 % | €31,98 | €32,17 | €31,62 | 5,13M |
| 2026-09-11 | €32,09 | +1,44 % | €31,86 | €32,20 | €31,86 | 4,87M |
| 2026-09-10 | €31,64 | -0,02 % | €31,69 | €31,93 | €31,33 | 4,79M |
| 2026-09-09 | €31,64 | -1,88 % | €31,88 | €31,97 | €31,27 | 8,63M |
| 2026-09-08 | €32,24 | +0,44 % | €32,00 | €32,29 | €31,76 | 3,72M |
| 2026-09-07 | €32,10 | +0,31 % | €32,03 | €32,15 | €31,84 | 3,47M |
| 2026-09-04 | €32,01 | +0,80 % | €31,73 | €32,06 | €31,47 | 5,12M |
| 2026-09-03 | €31,75 | +1,41 % | €31,34 | €31,78 | €31,18 | 5,12M |
| 2026-09-02 | €31,31 | +2,44 % | €30,68 | €31,40 | €30,66 | 5,89M |
| 2026-09-01 | €30,57 | +0,26 % | €30,54 | €30,74 | €30,06 | 4,47M |
| 2026-08-31 | €30,49 | +0,08 % | €30,50 | €30,69 | €30,42 | 5,70M |
| 2026-08-28 | €30,46 | +1,11 % | €30,44 | €30,52 | €30,24 | 3,96M |
| 2026-08-27 | €30,13 | -1,44 % | €30,60 | €30,62 | €30,00 | 5,00M |
| 2026-08-26 | €30,57 | +1,34 % | €30,42 | €30,58 | €30,31 | 3,68M |
| 2026-08-25 | €30,16 | +0,40 % | €30,19 | €30,36 | €30,00 | 3,86M |
| 2026-08-24 | €30,04 | +0,70 % | €29,81 | €30,08 | €29,73 | 3,90M |
| 2026-08-21 | €29,83 | +0,30 % | €29,83 | €29,98 | €29,69 | 4,29M |
| 2026-08-20 | €29,74 | -0,44 % | €29,81 | €29,95 | €29,61 | 4,90M |
| 2026-08-19 | €29,87 | -2,43 % | €30,64 | €30,74 | €29,85 | 7,08M |
| 2026-08-18 | €30,61 | -0,92 % | €30,94 | €30,94 | €30,60 | 3,66M |
| 2026-08-17 | €30,90 | +0,05 % | €30,86 | €31,11 | €30,78 | 3,35M |
| 2026-08-14 | €30,89 | +0,21 % | €30,83 | €30,91 | €30,58 | 3,28M |
| 2026-08-13 | €30,82 | -0,26 % | €30,98 | €31,22 | €30,82 | 4,00M |
| 2026-08-12 | €30,90 | +0,72 % | €30,84 | €30,94 | €30,76 | 3,64M |
| 2026-08-11 | €30,68 | +0,07 % | €30,59 | €30,88 | €30,55 | 3,16M |
| 2026-08-10 | €30,66 | +0,56 % | €30,41 | €30,67 | €30,34 | 3,43M |
| 2026-08-07 | €30,49 | -1,09 % | €30,74 | €30,78 | €30,46 | 5,00M |
| 2026-08-06 | €30,83 | +0,18 % | €30,92 | €31,10 | €30,83 | 5,22M |
| 2026-08-05 | €30,77 | +0,33 % | €30,70 | €30,77 | €30,32 | 6,26M |
| 2026-08-04 | €30,67 | +1,27 % | €30,50 | €30,83 | €30,45 | 5,84M |
| 2026-08-03 | €30,28 | -0,51 % | €30,27 | €30,41 | €29,92 | 6,86M |
| 2026-07-31 | €30,44 | +0,74 % | €30,25 | €30,68 | €30,11 | 7,95M |
| 2026-07-30 | €30,22 | +5,10 % | €29,25 | €30,36 | €28,93 | 9,56M |
| 2026-07-29 | €28,75 | -1,32 % | €29,16 | €29,30 | €28,75 | 4,93M |
| 2026-07-28 | €29,14 | -0,50 % | €29,41 | €29,44 | €28,95 | 5,40M |
| 2026-07-27 | €29,28 | +1,14 % | €29,22 | €29,54 | €29,08 | 5,87M |
| 2026-07-24 | €28,95 | +1,49 % | €28,51 | €29,00 | €28,49 | 4,17M |
| 2026-07-23 | €28,52 | -2,36 % | €29,26 | €29,27 | €28,50 | 5,79M |
| 2026-07-22 | €29,22 | +0,53 % | €29,01 | €29,33 | €28,91 | 3,59M |
| 2026-07-21 | €29,06 | +2,11 % | €28,49 | €29,06 | €28,44 | 6,48M |
| 2026-07-20 | €28,46 | +0,32 % | €28,25 | €28,56 | €28,16 | 3,72M |
| 2026-07-17 | €28,37 | -1,63 % | €28,44 | €28,52 | €27,93 | 6,14M |
| 2026-07-16 | €28,84 | -0,47 % | €29,10 | €29,10 | €28,53 | 4,37M |
| 2026-07-15 | €28,98 | +0,80 % | €28,70 | €29,08 | €28,60 | 4,73M |
| 2026-07-14 | €28,75 | +1,14 % | €28,33 | €28,98 | €28,23 | 5,18M |
| 2026-07-13 | €28,42 | +0,02 % | €28,19 | €28,59 | €28,19 | 4,12M |
| 2026-07-10 | €28,42 | -0,05 % | €28,32 | €28,58 | €28,15 | 5,64M |
| 2026-07-09 | €28,43 | +2,06 % | €28,43 | €28,50 | €28,31 | 6,57M |
| 2026-07-08 | €27,85 | -1,75 % | €28,18 | €28,39 | €27,68 | 7,31M |
| 2026-07-07 | €28,35 | -1,29 % | €28,75 | €28,83 | €28,35 | 5,87M |
| 2026-07-06 | €28,72 | +1,52 % | €28,40 | €28,72 | €28,37 | 3,46M |
| 2026-07-03 | €28,29 | +0,21 % | €28,23 | €28,33 | €28,07 | 3,74M |
| 2026-07-02 | €28,23 | +2,13 % | €27,64 | €28,33 | €27,59 | 7,15M |
| 2026-07-01 | €27,64 | -0,11 % | €27,49 | €27,64 | €27,23 | 6,37M |
| 2026-06-30 | €27,67 | +1,58 % | €27,38 | €27,67 | €27,22 | 6,57M |
| 2026-06-29 | €27,24 | +0,13 % | €27,20 | €27,37 | €27,00 | 6,06M |
| 2026-06-26 | €27,20 | -0,87 % | €27,30 | €27,37 | €26,92 | 6,38M |
| 2026-06-25 | €27,44 | -0,07 % | €27,48 | €27,57 | €27,20 | 6,33M |
| 2026-06-24 | €27,47 | -1,61 % | €27,95 | €28,02 | €27,41 | 7,38M |
| 2026-06-23 | €27,92 | -0,92 % | €28,08 | €28,16 | €27,83 | 7,06M |
| 2026-06-22 | €28,17 | +0,77 % | €27,91 | €28,17 | €27,53 | 7,19M |
| 2026-06-19 | €27,96 | +1,58 % | €27,50 | €27,96 | €27,42 | 18,30M |
| 2026-06-18 | €27,52 | +0,13 % | €27,41 | €27,62 | €27,25 | 11,60M |
| 2026-06-17 | €27,49 | +2,38 % | €26,94 | €27,49 | €26,82 | 10,72M |
| 2026-06-16 | €26,85 | +1,99 % | €26,44 | €26,85 | €26,42 | 8,00M |
| 2026-06-15 | €26,33 | +1,41 % | €26,47 | €26,60 | €26,29 | 6,60M |
| 2026-06-12 | €25,96 | +3,55 % | €25,58 | €26,06 | €25,41 | 9,61M |
| 2026-06-11 | €25,07 | +0,08 % | €25,10 | €25,40 | €25,02 | 6,92M |
| 2026-06-10 | €25,05 | -0,36 % | €25,28 | €25,41 | €24,82 | 9,36M |
| 2026-06-09 | €25,14 | -1,00 % | €25,43 | €25,80 | €25,14 | 8,84M |
| 2026-06-08 | €25,40 | -2,21 % | €25,75 | €26,04 | €25,40 | 12,10M |
| 2026-06-05 | €25,97 | -1,39 % | €26,39 | €26,44 | €25,97 | 7,48M |
| 2026-06-04 | €26,33 | +0,25 % | €26,33 | €26,63 | €26,06 | 5,01M |
| 2026-06-03 | €26,27 | -1,83 % | €26,60 | €26,66 | €26,26 | 5,90M |
| 2026-06-02 | €26,76 | +0,98 % | €26,59 | €26,80 | €26,51 | 4,77M |
| 2026-06-01 | €26,50 | -0,75 % | €26,75 | €26,75 | €26,17 | 9,17M |
| 2026-05-29 | €26,70 | +0,81 % | €26,67 | €26,88 | €26,62 | 17,21M |