ING Groep

INGA
🏛️ Deutschland →
22.28
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 12.30 12.32 12.28 12.28 0.0M
2021-12-29 12.32 12.32 12.23 12.27 0.0M
2021-12-28 12.27 12.33 12.25 12.25 0.0M
2021-12-27 12.20 12.26 12.15 12.26 0.0M
2021-12-23 12.16 12.31 12.16 12.30 0.0M
2021-12-22 12.12 12.18 12.05 12.09 0.0M
2021-12-21 11.99 12.13 11.90 12.09 0.0M
2021-12-20 11.71 11.90 11.60 11.77 0.0M
2021-12-17 12.12 12.12 11.83 11.94 0.0M
2021-12-16 12.11 12.33 12.11 12.17 0.0M
2021-12-15 12.06 12.22 12.06 12.11 0.0M
2021-12-14 12.08 12.25 12.07 12.21 0.0M
2021-12-13 12.20 12.38 12.10 12.24 0.0M
2021-12-10 12.28 12.35 12.18 12.23 0.0M
2021-12-09 12.47 12.48 12.33 12.34 0.0M
2021-12-08 12.58 12.68 12.44 12.53 0.0M
2021-12-07 12.45 12.72 12.45 12.72 0.0M
2021-12-06 12.28 12.53 12.28 12.51 0.0M
2021-12-03 12.41 12.53 12.23 12.34 0.0M
2021-12-02 12.20 12.50 12.20 12.47 0.0M
2021-12-01 12.27 12.55 12.25 12.25 0.0M
2021-11-30 12.00 12.37 11.80 12.21 0.0M
2021-11-29 12.10 12.40 12.10 12.21 0.0M
2021-11-26 12.67 12.67 12.02 12.22 0.0M
2021-11-25 12.93 13.10 12.93 13.04 0.0M
2021-11-24 13.08 13.16 12.99 12.99 0.0M
2021-11-23 12.95 13.17 12.94 13.08 0.0M
2021-11-22 12.93 13.17 12.93 13.14 0.0M
2021-11-19 13.15 13.25 12.74 12.87 0.0M
2021-11-18 13.20 13.40 13.20 13.34 0.0M
2021-11-17 13.25 13.26 13.19 13.26 0.0M
2021-11-16 13.36 13.36 13.15 13.28 0.0M
2021-11-15 13.39 13.42 13.29 13.42 0.0M
2021-11-12 13.45 13.45 13.15 13.27 0.0M
2021-11-11 13.41 13.41 13.20 13.39 0.0M
2021-11-10 13.25 13.35 13.12 13.35 0.0M
2021-11-09 13.21 13.29 13.11 13.22 0.0M
2021-11-08 13.30 13.43 13.20 13.22 0.0M
2021-11-05 13.41 13.47 13.27 13.31 0.0M
2021-11-04 13.37 13.70 13.22 13.29 0.0M
2021-11-03 13.37 13.49 13.30 13.49 0.0M
2021-11-02 13.37 13.43 13.25 13.43 0.0M
2021-11-01 13.25 13.50 13.25 13.50 0.0M
2021-10-29 13.05 13.19 13.04 13.12 0.0M
2021-10-28 13.13 13.18 12.93 13.18 0.0M
2021-10-27 13.21 13.25 13.11 13.13 0.0M
2021-10-26 13.24 13.24 13.14 13.21 0.0M
2021-10-25 13.10 13.25 13.04 13.18 0.0M
2021-10-22 13.21 13.21 13.03 13.03 0.0M
2021-10-21 13.00 13.17 12.98 13.14 0.0M
2021-10-20 13.02 13.14 13.00 13.06 0.0M
2021-10-19 12.98 13.11 12.98 13.02 0.0M
2021-10-18 13.04 13.13 12.91 12.98 0.0M
2021-10-15 12.91 13.08 12.88 12.98 0.0M
2021-10-14 12.70 12.85 12.61 12.85 0.0M
2021-10-13 12.76 12.77 12.54 12.59 0.0M
2021-10-12 12.71 12.86 12.49 12.80 0.0M
2021-10-11 12.78 12.87 12.66 12.77 0.0M
2021-10-08 12.58 12.73 12.58 12.72 0.0M
2021-10-07 12.50 12.68 12.43 12.64 0.0M
2021-10-06 12.49 12.49 12.17 12.37 0.0M
2021-10-05 12.21 12.56 12.21 12.44 0.0M
2021-10-04 12.22 12.23 11.90 12.15 0.0M
2021-10-01 12.50 12.53 12.31 12.53 0.0M
2021-09-30 12.69 12.83 12.57 12.72 0.0M
2021-09-29 12.35 12.75 12.35 12.63 0.0M
2021-09-28 12.46 12.62 12.29 12.35 0.0M
2021-09-27 11.99 12.47 11.94 12.40 0.0M
2021-09-24 12.00 12.01 11.80 12.01 0.0M
2021-09-23 11.55 11.96 11.55 11.96 0.0M
2021-09-22 11.46 11.61 11.35 11.61 0.0M
2021-09-21 11.35 11.49 11.25 11.31 0.0M
2021-09-20 11.72 11.72 11.15 11.20 0.0M
2021-09-17 11.78 11.96 11.64 11.64 0.0M
2021-09-16 11.67 11.90 11.67 11.84 0.0M
2021-09-15 11.78 11.79 11.63 11.72 0.0M
2021-09-14 11.84 11.87 11.73 11.74 0.0M
2021-09-13 11.50 11.83 11.50 11.83 0.0M
2021-09-10 11.68 11.85 11.62 11.63 0.1M
2021-09-09 11.59 11.79 11.50 11.73 0.0M
2021-09-08 11.86 11.86 11.59 11.65 0.0M
2021-09-07 11.77 11.83 11.76 11.77 0.0M
2021-09-06 11.85 11.91 11.79 11.85 0.0M
2021-09-03 11.83 11.94 11.79 11.85 0.0M
2021-09-02 11.85 11.95 11.64 11.89 0.0M
2021-09-01 11.82 11.92 11.78 11.85 0.0M
2021-08-31 11.86 11.86 11.61 11.77 0.1M
2021-08-30 11.73 11.80 11.62 11.80 0.0M
2021-08-27 11.69 11.69 11.52 11.68 0.1M
2021-08-26 11.60 11.75 11.59 11.75 0.1M
2021-08-25 11.52 11.70 11.50 11.69 0.0M
2021-08-24 11.43 11.58 11.43 11.58 0.0M
2021-08-23 11.38 11.60 11.38 11.49 0.1M
2021-08-20 11.40 11.44 11.22 11.44 0.0M
2021-08-19 11.58 11.58 11.22 11.39 0.1M
2021-08-18 11.64 11.69 11.40 11.63 0.1M
2021-08-17 11.63 11.65 11.52 11.52 0.1M
2021-08-16 11.69 11.77 11.58 11.68 0.1M
2021-08-13 11.70 11.80 11.66 11.80 0.0M
2021-08-12 11.74 11.74 11.57 11.64 0.1M
2021-08-11 11.67 11.73 11.56 11.66 0.0M
2021-08-10 11.69 11.69 11.41 11.62 0.1M
2021-08-09 11.69 11.69 11.49 11.63 0.0M
2021-08-06 11.20 11.58 11.20 11.54 0.0M
2021-08-05 10.93 11.18 10.93 11.10 0.0M
2021-08-04 11.01 11.01 10.93 10.93 0.0M
2021-08-03 10.92 11.05 10.87 10.95 0.0M
2021-08-02 10.79 11.06 10.79 10.83 0.0M
2021-07-30 10.86 10.93 10.84 10.84 0.0M
2021-07-29 10.80 11.02 10.80 10.98 0.0M
2021-07-28 10.73 10.84 10.73 10.74 0.0M
2021-07-27 10.78 10.78 10.59 10.67 0.0M
2021-07-26 10.42 10.85 10.42 10.85 0.0M
2021-07-23 10.49 10.52 10.45 10.52 0.0M
2021-07-22 10.56 10.66 10.43 10.43 0.0M
2021-07-21 10.30 10.63 10.25 10.61 0.0M
2021-07-20 10.19 10.34 10.04 10.34 0.0M
2021-07-19 10.30 10.33 10.00 10.04 0.0M
2021-07-16 10.59 10.67 10.47 10.47 0.0M
2021-07-15 10.65 10.70 10.58 10.64 0.0M
2021-07-14 10.70 10.88 10.70 10.75 0.0M
2021-07-13 10.78 10.82 10.63 10.71 0.0M
2021-07-12 10.82 10.85 10.62 10.85 0.0M
2021-07-09 10.60 10.87 10.60 10.87 0.0M
2021-07-08 10.81 10.81 10.49 10.60 0.0M
2021-07-07 10.95 11.00 10.73 10.86 0.0M
2021-07-06 11.25 11.25 10.80 10.90 0.0M
2021-07-05 11.15 11.35 11.09 11.35 0.0M
2021-07-02 11.40 11.40 11.12 11.20 0.0M
2021-07-01 11.17 11.41 11.17 11.31 0.0M
2021-06-30 11.16 11.17 11.15 11.17 0.0M
2021-06-29 11.05 11.28 11.05 11.16 0.0M
2021-06-28 11.36 11.36 10.99 11.02 0.0M
2021-06-25 11.17 11.26 11.14 11.25 0.0M
2021-06-24 11.16 11.27 11.14 11.17 0.0M
2021-06-23 11.19 11.21 11.16 11.16 0.0M
2021-06-22 11.17 11.20 11.14 11.20 0.0M
2021-06-21 10.91 11.12 10.78 11.07 0.0M
2021-06-18 11.14 11.14 10.85 10.91 0.0M
2021-06-17 11.24 11.48 11.24 11.29 0.0M
2021-06-16 11.27 11.27 11.16 11.19 0.0M
2021-06-15 11.23 11.25 11.17 11.25 0.0M
2021-06-14 11.14 11.22 11.14 11.22 0.0M
2021-06-11 11.03 11.13 10.93 11.12 0.0M
2021-06-10 11.01 11.20 11.00 11.03 0.0M
2021-06-09 11.19 11.25 10.96 11.03 0.0M
2021-06-08 11.25 11.34 11.11 11.24 0.0M
2021-06-07 11.39 11.42 11.30 11.30 0.0M
2021-06-04 11.51 11.51 11.35 11.36 0.0M
2021-06-03 11.58 11.64 11.52 11.64 0.0M
2021-06-02 11.59 11.64 11.58 11.63 0.0M
2021-06-01 11.47 11.66 11.47 11.65 0.0M
2021-05-31 11.36 11.42 11.35 11.36 0.0M
2021-05-28 11.30 11.50 11.30 11.44 0.0M
2021-05-27 11.10 11.36 11.10 11.35 0.0M
2021-05-26 11.03 11.10 10.91 11.05 0.0M
2021-05-25 11.18 11.30 11.13 11.14 0.0M
2021-05-21 10.90 11.10 10.85 11.10 0.0M
2021-05-20 11.05 11.05 10.86 10.88 0.0M
2021-05-19 10.90 11.05 10.75 10.87 0.0M
2021-05-18 10.94 11.16 10.94 11.11 0.0M
2021-05-17 10.79 10.93 10.79 10.89 0.0M
2021-05-14 10.69 10.89 10.69 10.87 0.0M
2021-05-13 10.58 10.59 10.43 10.59 0.0M
2021-05-12 10.68 10.81 10.48 10.81 0.0M
2021-05-11 10.79 10.84 10.67 10.79 0.0M
2021-05-10 10.90 11.10 10.88 10.93 0.0M
2021-05-07 10.78 10.84 10.78 10.80 0.0M
2021-05-06 10.86 10.89 10.62 10.73 0.0M
2021-05-05 10.81 10.88 10.74 10.81 0.0M
2021-05-04 10.68 10.80 10.52 10.60 0.0M
2021-05-03 10.58 10.72 10.45 10.45 0.0M
2021-04-30 10.68 10.69 10.56 10.65 0.0M
2021-04-29 10.65 10.84 10.65 10.73 0.0M
2021-04-28 10.69 10.69 10.61 10.65 0.0M
2021-04-27 10.45 10.56 10.41 10.56 0.0M
2021-04-26 10.13 10.53 10.13 10.49 0.0M
2021-04-23 10.00 10.19 10.00 10.17 0.0M
2021-04-22 10.14 10.14 10.04 10.04 0.0M
2021-04-21 10.05 10.31 10.00 10.14 0.0M
2021-04-20 10.57 10.57 10.14 10.14 0.0M
2021-04-19 10.57 10.57 10.39 10.48 0.0M
2021-04-16 10.49 10.54 10.49 10.52 0.0M
2021-04-15 10.46 10.46 10.32 10.32 0.0M
2021-04-14 10.31 10.49 10.23 10.46 0.0M
2021-04-13 10.39 10.45 10.21 10.26 0.0M
2021-04-12 10.38 10.43 10.27 10.30 0.0M
2021-04-09 10.38 10.52 10.38 10.43 0.0M
2021-04-08 10.45 10.49 10.37 10.43 0.0M
2021-04-07 10.45 10.56 10.37 10.50 0.0M
2021-04-06 10.37 10.64 10.37 10.54 0.0M
2021-04-01 10.35 10.42 10.35 10.42 0.0M
2021-03-31 10.36 10.46 10.36 10.40 0.0M
2021-03-30 10.22 10.47 10.22 10.32 0.0M
2021-03-29 10.04 10.18 10.04 10.09 0.0M
2021-03-26 10.29 10.29 10.09 10.09 0.0M
2021-03-25 10.05 10.22 9.97 10.22 0.0M
2021-03-24 9.96 10.19 9.83 10.09 0.0M
2021-03-23 10.02 10.02 9.87 9.87 0.0M
2021-03-22 10.30 10.30 10.02 10.02 0.0M
2021-03-19 10.45 10.50 10.24 10.35 0.0M
2021-03-18 10.21 10.73 10.21 10.55 0.0M
2021-03-17 9.90 10.28 9.90 10.26 0.0M
2021-03-16 10.15 10.28 10.06 10.11 0.0M
2021-03-15 10.10 10.14 10.00 10.06 0.1M
2021-03-12 9.87 10.10 9.87 10.10 0.0M
2021-03-11 10.35 10.35 9.88 9.91 0.0M
2021-03-10 10.33 10.52 10.20 10.35 0.0M
2021-03-09 10.45 10.52 10.18 10.28 0.0M
2021-03-08 10.03 10.50 9.94 10.50 0.1M
2021-03-05 9.80 10.04 9.78 9.93 0.0M
2021-03-04 9.71 9.85 9.70 9.84 0.0M
2021-03-03 9.45 9.79 9.45 9.75 0.0M
2021-03-02 9.17 9.42 9.17 9.32 0.0M
2021-03-01 9.07 9.28 9.07 9.21 0.0M
2021-02-26 9.22 9.22 8.99 9.03 0.0M
2021-02-25 9.25 9.41 9.14 9.18 0.0M
2021-02-24 9.10 9.24 9.02 9.24 0.0M
2021-02-23 9.04 9.09 8.93 9.09 0.0M
2021-02-22 8.83 9.00 8.79 9.00 0.0M
2021-02-19 8.63 8.92 8.63 8.92 0.0M
2021-02-18 8.93 8.93 8.61 8.67 0.0M
2021-02-17 8.98 9.14 8.93 8.93 0.0M
2021-02-16 8.93 8.94 8.77 8.88 0.0M
2021-02-15 8.39 8.97 8.36 8.97 0.1M
2021-02-12 7.88 8.34 7.88 8.32 0.0M
2021-02-11 7.80 7.82 7.79 7.81 0.0M
2021-02-10 7.82 7.88 7.79 7.83 0.0M
2021-02-09 7.89 7.89 7.75 7.78 0.0M
2021-02-08 7.80 7.90 7.80 7.85 0.0M
2021-02-05 7.68 7.89 7.68 7.77 0.0M
2021-02-04 7.70 7.73 7.59 7.71 0.0M
2021-02-03 7.72 7.87 7.67 7.70 0.0M
2021-02-02 7.50 7.78 7.50 7.68 0.0M
2021-02-01 7.33 7.51 7.33 7.50 0.0M
2021-01-29 7.35 7.42 7.33 7.36 0.0M
2021-01-28 7.25 7.50 7.16 7.50 0.0M
2021-01-27 7.47 7.48 7.24 7.28 0.0M
2021-01-26 7.40 7.60 7.35 7.56 0.0M
2021-01-25 7.79 7.79 7.31 7.37 0.0M
2021-01-22 7.83 7.83 7.65 7.66 0.0M
2021-01-21 7.90 7.90 7.83 7.83 0.0M
2021-01-20 7.83 7.85 7.75 7.83 0.0M
2021-01-19 7.99 7.99 7.77 7.77 0.0M
2021-01-18 7.87 7.99 7.87 7.99 0.0M
2021-01-15 7.82 7.98 7.81 7.81 0.0M
2021-01-14 7.99 7.99 7.83 7.86 0.0M
2021-01-13 8.03 8.03 7.88 7.92 0.0M
2021-01-12 8.12 8.12 8.03 8.03 0.0M
2021-01-11 8.19 8.33 7.93 8.00 0.0M
2021-01-08 8.29 8.35 8.26 8.26 0.0M
2021-01-07 8.22 8.38 8.22 8.33 0.0M
2021-01-06 7.67 8.26 7.67 8.22 0.1M
2021-01-05 7.61 7.71 7.56 7.71 0.0M
2021-01-04 7.75 7.75 7.59 7.59 0.0M