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
2023-12-29 13.53 13.55 13.53 13.54 0.0M
2023-12-28 13.61 13.63 13.49 13.51 0.0M
2023-12-27 13.63 13.67 13.63 13.65 0.0M
2023-12-22 13.49 13.68 13.49 13.66 0.0M
2023-12-21 13.50 13.57 13.50 13.52 0.0M
2023-12-20 13.68 13.72 13.50 13.50 0.0M
2023-12-19 13.69 13.76 13.67 13.67 0.0M
2023-12-18 13.55 13.79 13.55 13.68 0.0M
2023-12-15 13.67 13.80 13.59 13.63 0.0M
2023-12-14 13.67 13.73 13.54 13.64 0.1M
2023-12-13 13.59 13.63 13.50 13.58 0.0M
2023-12-12 13.50 13.65 13.50 13.63 0.0M
2023-12-11 13.40 13.57 13.40 13.55 0.0M
2023-12-08 13.26 13.54 13.26 13.45 0.0M
2023-12-07 13.20 13.35 13.20 13.35 0.0M
2023-12-06 13.10 13.29 13.10 13.22 0.0M
2023-12-05 12.90 13.05 12.90 12.99 0.0M
2023-12-04 12.88 12.99 12.88 12.99 0.0M
2023-12-01 12.93 12.93 12.84 12.89 0.0M
2023-11-30 12.76 12.91 12.76 12.90 0.0M
2023-11-29 12.59 12.82 12.59 12.76 0.0M
2023-11-28 12.68 12.68 12.60 12.63 0.0M
2023-11-27 12.71 12.71 12.65 12.68 0.0M
2023-11-24 12.58 12.68 12.58 12.65 0.0M
2023-11-23 12.63 12.63 12.45 12.59 0.0M
2023-11-22 12.66 12.77 12.66 12.68 0.0M
2023-11-21 12.71 12.78 12.70 12.72 0.0M
2023-11-20 12.90 12.90 12.70 12.71 0.0M
2023-11-17 12.59 12.79 12.59 12.79 0.0M
2023-11-16 12.55 12.65 12.55 12.59 0.0M
2023-11-15 12.47 12.64 12.47 12.64 0.0M
2023-11-14 12.31 12.49 12.22 12.45 0.0M
2023-11-13 12.20 12.31 12.20 12.27 0.0M
2023-11-10 12.09 12.22 12.09 12.12 0.0M
2023-11-09 12.10 12.23 11.90 12.23 0.0M
2023-11-08 12.20 12.20 12.00 12.14 0.0M
2023-11-07 12.29 12.34 12.14 12.21 0.0M
2023-11-06 12.35 12.36 12.23 12.36 0.0M
2023-11-03 11.95 12.31 11.89 12.31 0.0M
2023-11-02 12.14 12.45 11.49 11.92 0.0M
2023-11-01 12.09 12.13 11.95 12.09 0.0M
2023-10-31 12.10 12.10 11.99 12.09 0.0M
2023-10-30 11.88 12.00 11.88 11.98 0.0M
2023-10-27 12.05 12.07 11.89 11.92 0.0M
2023-10-26 11.96 11.96 11.74 11.84 0.0M
2023-10-25 12.02 12.02 11.90 11.99 0.0M
2023-10-24 12.04 12.10 12.04 12.08 0.0M
2023-10-23 12.01 12.10 11.95 12.00 0.0M
2023-10-20 12.28 12.28 12.03 12.03 0.0M
2023-10-19 12.40 12.40 12.24 12.31 0.0M
2023-10-18 12.52 12.57 12.42 12.46 0.0M
2023-10-17 12.51 12.64 12.51 12.61 0.0M
2023-10-16 12.47 12.59 12.47 12.59 0.0M
2023-10-13 12.70 12.72 12.55 12.60 0.0M
2023-10-12 12.93 12.93 12.73 12.79 0.0M
2023-10-11 12.72 12.90 12.72 12.88 0.0M
2023-10-10 12.67 12.82 12.62 12.82 0.0M
2023-10-09 12.70 12.70 12.48 12.51 0.0M
2023-10-06 12.64 12.81 12.64 12.76 0.0M
2023-10-05 12.44 12.58 12.39 12.54 0.0M
2023-10-04 12.20 12.50 12.20 12.42 0.0M
2023-10-03 12.34 12.49 12.31 12.35 0.0M
2023-10-02 12.55 12.68 12.43 12.47 0.0M
2023-09-29 12.59 12.63 12.54 12.63 0.0M
2023-09-28 12.39 12.61 12.39 12.61 0.0M
2023-09-27 12.42 12.50 12.37 12.42 0.0M
2023-09-26 12.37 12.44 12.31 12.40 0.0M
2023-09-25 12.43 12.45 12.32 12.45 0.0M
2023-09-22 13.17 13.17 12.24 12.32 0.0M
2023-09-21 13.02 13.19 13.02 13.17 0.0M
2023-09-20 13.04 13.14 13.03 13.14 0.0M
2023-09-19 12.79 13.01 12.79 13.01 0.0M
2023-09-18 13.02 13.08 12.75 12.86 0.0M
2023-09-15 13.16 13.16 13.00 13.00 0.0M
2023-09-14 12.87 13.20 12.77 13.16 0.0M
2023-09-13 12.94 12.94 12.88 12.88 0.0M
2023-09-12 12.93 12.95 12.85 12.95 0.0M
2023-09-11 12.76 12.91 12.76 12.91 0.0M
2023-09-08 12.71 12.80 12.58 12.74 0.0M
2023-09-07 12.86 12.89 12.70 12.72 0.0M
2023-09-06 12.92 12.99 12.84 12.84 0.0M
2023-09-05 12.98 13.08 12.84 13.01 0.0M
2023-09-04 13.02 13.17 12.96 12.96 0.0M
2023-09-01 13.13 13.20 13.03 13.06 0.0M
2023-08-31 13.42 13.43 13.10 13.10 0.0M
2023-08-30 13.40 13.56 13.40 13.44 0.0M
2023-08-29 13.37 13.44 13.33 13.44 0.0M
2023-08-28 13.29 13.38 13.23 13.38 0.0M
2023-08-25 13.10 13.28 13.10 13.26 0.0M
2023-08-24 13.14 13.18 13.05 13.12 0.0M
2023-08-23 13.07 13.11 13.03 13.11 0.0M
2023-08-22 13.02 13.16 13.02 13.02 0.0M
2023-08-21 12.98 13.10 12.88 12.98 0.0M
2023-08-18 12.95 12.97 12.80 12.85 0.0M
2023-08-17 12.86 13.07 12.84 12.97 0.0M
2023-08-16 12.91 13.05 12.91 12.98 0.0M
2023-08-15 13.09 13.09 12.99 12.99 0.0M
2023-08-14 13.00 13.17 13.00 13.12 0.0M
2023-08-11 13.15 13.20 13.04 13.04 0.0M
2023-08-10 13.01 13.25 13.00 13.25 0.0M
2023-08-09 12.98 13.07 12.94 12.99 0.0M
2023-08-08 13.12 13.12 12.79 12.93 0.0M
2023-08-07 13.20 13.30 13.13 13.30 0.0M
2023-08-04 13.32 13.42 13.20 13.42 0.0M
2023-08-03 13.10 13.24 13.07 13.24 0.0M
2023-08-02 13.13 13.13 12.85 13.09 0.0M
2023-08-01 13.26 13.34 13.18 13.18 0.0M
2023-07-31 13.06 13.31 13.06 13.28 0.0M
2023-07-28 13.12 13.27 13.12 13.18 0.0M
2023-07-27 13.14 13.25 13.03 13.03 0.0M
2023-07-26 13.20 13.22 13.03 13.12 0.0M
2023-07-25 13.23 13.29 13.23 13.25 0.0M
2023-07-24 13.30 13.31 13.17 13.26 0.0M
2023-07-21 13.19 13.30 13.16 13.21 0.0M
2023-07-20 13.19 13.22 13.10 13.22 0.0M
2023-07-19 13.02 13.10 12.97 13.08 0.0M
2023-07-18 12.85 13.04 12.85 13.02 0.0M
2023-07-17 12.80 12.97 12.80 12.88 0.0M
2023-07-14 12.97 13.00 12.88 12.88 0.0M
2023-07-13 12.81 13.01 12.81 12.99 0.0M
2023-07-12 12.64 12.84 12.64 12.84 0.0M
2023-07-11 12.26 12.64 12.26 12.64 0.0M
2023-07-10 12.38 12.45 12.21 12.30 0.0M
2023-07-07 12.27 12.36 12.19 12.36 0.0M
2023-07-06 12.42 12.42 12.19 12.19 0.0M
2023-07-05 12.57 12.57 12.46 12.50 0.0M
2023-07-04 12.64 12.64 12.55 12.58 0.0M
2023-07-03 12.36 12.59 12.36 12.51 0.0M
2023-06-30 12.23 12.45 12.23 12.38 0.0M
2023-06-29 11.99 12.23 11.99 12.23 0.0M
2023-06-28 11.95 12.03 11.95 12.02 0.0M
2023-06-27 11.95 11.99 11.79 11.99 0.0M
2023-06-26 11.67 11.85 11.64 11.85 0.0M
2023-06-23 11.99 11.99 11.61 11.72 0.0M
2023-06-22 12.18 12.18 11.99 12.01 0.0M
2023-06-21 12.22 12.39 12.22 12.30 0.0M
2023-06-20 12.25 12.30 12.20 12.24 0.0M
2023-06-19 12.39 12.45 12.15 12.33 0.0M
2023-06-16 12.23 12.31 12.19 12.26 0.0M
2023-06-15 12.26 12.35 12.21 12.25 0.0M
2023-06-14 11.90 12.50 11.90 12.12 0.0M
2023-06-13 12.05 12.17 12.02 12.15 0.0M
2023-06-12 12.08 12.18 12.07 12.10 0.0M
2023-06-09 12.20 12.20 12.04 12.05 0.0M
2023-06-08 12.01 12.28 12.01 12.25 0.0M
2023-06-07 12.04 12.10 11.98 12.10 0.0M
2023-06-06 11.85 12.10 11.85 12.10 0.0M
2023-06-05 11.95 12.07 11.82 11.82 0.0M
2023-06-02 11.71 11.93 11.71 11.92 0.0M
2023-06-01 11.56 11.70 11.56 11.69 0.0M
2023-05-31 11.67 11.80 11.51 11.58 0.0M
2023-05-30 11.99 11.99 11.67 11.67 0.0M
2023-05-29 12.22 12.22 11.96 11.96 0.0M
2023-05-26 11.97 12.12 11.84 12.12 0.0M
2023-05-25 11.87 11.99 11.75 11.92 0.0M
2023-05-24 12.09 12.14 11.95 12.00 0.0M
2023-05-23 12.09 12.23 12.03 12.23 0.0M
2023-05-22 12.08 12.12 12.00 12.04 0.0M
2023-05-19 12.05 12.15 12.00 12.12 0.0M
2023-05-18 11.91 12.08 11.91 12.07 0.0M
2023-05-17 11.70 11.95 11.70 11.95 0.0M
2023-05-16 11.61 11.89 11.61 11.77 0.0M
2023-05-15 11.86 11.87 11.58 11.71 0.0M
2023-05-12 11.62 11.77 11.56 11.62 0.0M
2023-05-11 11.32 11.64 11.32 11.64 0.0M
2023-05-10 11.20 11.31 11.06 11.06 0.0M
2023-05-09 11.29 11.30 11.12 11.24 0.0M
2023-05-08 11.32 11.37 11.30 11.30 0.0M
2023-05-05 10.99 11.21 10.92 11.20 0.0M
2023-05-04 10.94 11.00 10.75 10.90 0.0M
2023-05-03 11.07 11.18 10.85 11.02 0.0M
2023-05-02 11.31 11.35 11.00 11.04 0.0M
2023-04-28 11.41 11.41 10.99 11.23 0.0M
2023-04-27 11.11 11.39 11.11 11.38 0.0M
2023-04-26 11.03 11.16 10.90 11.11 0.0M
2023-04-25 11.56 11.62 11.39 11.40 0.0M
2023-04-24 11.79 11.91 11.64 11.91 0.0M
2023-04-21 11.89 11.89 11.65 11.76 0.0M
2023-04-20 12.17 12.17 11.84 11.84 0.0M
2023-04-19 12.05 12.12 11.94 12.12 0.0M
2023-04-18 11.88 12.12 11.84 12.04 0.0M
2023-04-17 12.01 12.14 11.74 11.86 0.0M
2023-04-14 11.57 12.00 11.57 11.96 0.0M
2023-04-13 11.56 11.59 11.49 11.56 0.0M
2023-04-12 11.52 11.59 11.50 11.56 0.0M
2023-04-11 11.45 11.55 11.45 11.55 0.0M
2023-04-06 11.17 11.44 11.17 11.39 0.0M
2023-04-05 11.17 11.24 11.07 11.17 0.0M
2023-04-04 11.16 11.40 11.16 11.21 0.0M
2023-04-03 10.94 11.28 10.94 11.21 0.0M
2023-03-31 10.94 11.00 10.82 11.00 0.0M
2023-03-30 10.94 11.10 10.93 10.97 0.0M
2023-03-29 10.82 10.95 10.71 10.90 0.0M
2023-03-28 10.65 10.80 10.55 10.66 0.0M
2023-03-27 10.64 10.75 10.42 10.59 0.0M
2023-03-24 10.49 10.57 10.16 10.57 0.0M
2023-03-23 10.97 11.03 10.55 10.55 0.0M
2023-03-22 11.25 11.43 11.05 11.12 0.0M
2023-03-21 10.75 11.23 10.75 11.12 0.0M
2023-03-20 10.33 10.65 9.65 10.58 0.1M
2023-03-17 11.21 11.21 10.47 10.58 0.0M
2023-03-16 11.24 11.40 10.76 11.17 0.0M
2023-03-15 11.90 11.90 10.78 10.99 0.1M
2023-03-14 11.80 12.03 11.55 11.95 0.0M
2023-03-13 12.46 12.46 11.31 11.65 0.1M
2023-03-10 12.67 12.67 12.12 12.20 0.0M
2023-03-09 13.20 13.20 12.78 12.78 0.0M
2023-03-08 13.15 13.24 13.13 13.21 0.0M
2023-03-07 13.49 13.49 13.19 13.23 0.0M
2023-03-06 13.47 13.50 13.41 13.50 0.0M
2023-03-03 13.18 13.40 13.18 13.40 0.0M
2023-03-02 13.21 13.21 13.00 13.15 0.0M
2023-03-01 13.26 13.42 13.22 13.22 0.0M
2023-02-28 13.12 13.47 13.12 13.20 0.0M
2023-02-27 12.90 13.20 12.90 13.17 0.1M
2023-02-24 13.02 13.12 12.99 12.99 0.0M
2023-02-23 12.88 13.04 12.88 13.04 0.0M
2023-02-22 13.02 13.07 12.74 12.76 0.0M
2023-02-21 13.15 13.15 13.02 13.03 0.0M
2023-02-20 13.19 13.26 13.16 13.17 0.0M
2023-02-17 13.17 13.21 13.11 13.17 0.0M
2023-02-16 13.06 13.28 13.06 13.27 0.0M
2023-02-15 13.03 13.07 12.91 13.02 0.0M
2023-02-14 13.05 13.16 13.05 13.12 0.0M
2023-02-13 13.08 13.14 13.06 13.10 0.0M
2023-02-10 13.06 13.15 12.99 13.02 0.1M
2023-02-09 12.75 13.28 12.75 13.10 0.0M
2023-02-08 12.52 12.79 12.48 12.79 0.0M
2023-02-07 12.41 12.47 12.39 12.44 0.0M
2023-02-06 12.62 12.62 12.29 12.40 0.0M
2023-02-03 12.70 12.77 12.38 12.64 0.0M
2023-02-02 13.45 13.59 12.67 12.71 0.1M
2023-02-01 13.26 13.40 13.25 13.38 0.0M
2023-01-31 13.01 13.28 13.01 13.28 0.0M
2023-01-30 13.13 13.13 13.01 13.01 0.0M
2023-01-27 13.07 13.17 13.01 13.08 0.0M
2023-01-26 12.84 13.10 12.84 13.10 0.0M
2023-01-25 12.70 12.90 12.70 12.87 0.0M
2023-01-24 12.66 12.85 12.66 12.80 0.0M
2023-01-23 12.45 12.69 12.42 12.69 0.0M
2023-01-20 12.22 12.31 12.19 12.31 0.0M
2023-01-19 12.22 12.25 12.06 12.15 0.0M
2023-01-18 12.48 12.48 12.20 12.20 0.0M
2023-01-17 12.52 12.54 12.35 12.50 0.0M
2023-01-16 12.66 12.66 12.40 12.50 0.0M
2023-01-13 12.43 12.70 12.43 12.60 0.0M
2023-01-12 12.34 12.55 12.34 12.45 0.0M
2023-01-11 12.24 12.41 12.24 12.41 0.0M
2023-01-10 12.20 12.30 12.18 12.18 0.0M
2023-01-09 12.36 12.36 12.22 12.26 0.0M
2023-01-06 12.30 12.36 12.22 12.36 0.0M
2023-01-05 12.15 12.30 12.15 12.29 0.0M
2023-01-04 11.94 12.29 11.94 12.20 0.0M
2023-01-03 11.75 12.04 11.75 11.89 0.0M
2023-01-02 11.55 11.68 11.53 11.68 0.0M