ING Groep

INGA
🏛️ Alemania →
22.09
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 21.57 21.57 21.56 21.56 2.1K
09:05 21.55 21.55 21.47 21.51 0.7K
09:10 21.52 21.52 21.50 21.50 0.0K
09:20 21.45 21.45 21.45 21.45 0.0K
09:25 21.45 21.45 21.45 21.45 0.2K
09:30 21.43 21.43 21.43 21.43 0.7K
09:35 21.42 21.42 21.42 21.42 0.1K
09:40 21.41 21.41 21.40 21.40 0.4K
09:45 21.38 21.38 21.38 21.38 0.0K
10:00 21.46 21.46 21.46 21.46 0.2K
10:10 21.47 21.47 21.47 21.47 0.0K
10:15 21.51 21.51 21.51 21.51 0.2K
10:25 21.53 21.53 21.53 21.53 0.1K
10:40 21.50 21.50 21.50 21.50 5.0K
10:50 21.47 21.49 21.47 21.49 6.0K
11:00 21.49 21.49 21.47 21.47 1.0K
11:05 21.46 21.47 21.46 21.47 0.1K
11:10 21.45 21.45 21.45 21.45 0.1K
11:15 21.43 21.43 21.43 21.43 0.0K
11:20 21.44 21.45 21.44 21.45 0.2K
11:25 21.45 21.45 21.45 21.45 0.0K
11:30 21.47 21.47 21.47 21.47 0.2K
11:35 21.48 21.48 21.48 21.48 0.1K
11:40 21.42 21.44 21.42 21.44 0.1K
11:45 21.44 21.44 21.43 21.43 0.4K
11:55 21.39 21.39 21.39 21.39 0.0K
12:00 21.39 21.42 21.39 21.42 0.7K
12:10 21.41 21.43 21.41 21.43 0.0K
12:15 21.44 21.44 21.44 21.44 0.0K
12:20 21.46 21.46 21.46 21.46 0.0K
12:25 21.47 21.47 21.47 21.47 0.5K
12:30 21.48 21.48 21.48 21.48 0.1K
12:40 21.48 21.48 21.48 21.48 0.0K
12:45 21.47 21.47 21.47 21.47 0.2K
13:05 21.47 21.47 21.43 21.44 0.2K
13:15 21.43 21.44 21.43 21.44 0.5K
13:20 21.45 21.45 21.44 21.44 0.0K
13:30 21.42 21.42 21.42 21.42 0.0K
13:40 21.42 21.42 21.42 21.42 0.0K
13:50 21.40 21.41 21.40 21.41 0.3K
14:05 21.42 21.42 21.42 21.42 0.0K
14:10 21.44 21.44 21.44 21.44 0.1K
14:20 21.43 21.43 21.43 21.43 0.0K
14:25 21.44 21.44 21.44 21.44 0.3K
14:35 21.44 21.44 21.43 21.44 0.1K
14:40 21.45 21.45 21.45 21.45 0.3K
14:45 21.46 21.46 21.46 21.46 0.9K
14:50 21.45 21.45 21.45 21.45 0.2K
15:00 21.45 21.46 21.45 21.46 0.0K
15:05 21.47 21.47 21.47 21.47 0.0K
15:10 21.46 21.46 21.46 21.46 0.0K
15:20 21.44 21.45 21.44 21.45 0.0K
15:25 21.47 21.47 21.47 21.47 0.0K
15:30 21.52 21.52 21.52 21.52 0.0K
15:35 21.54 21.55 21.54 21.55 0.5K
15:45 21.52 21.52 21.52 21.52 0.2K
15:50 21.53 21.53 21.53 21.53 0.0K
15:55 21.56 21.56 21.56 21.56 0.0K
16:00 21.55 21.55 21.55 21.55 0.8K
16:05 21.57 21.57 21.57 21.57 0.0K
16:20 21.53 21.53 21.53 21.53 0.0K
16:25 21.53 21.53 21.53 21.53 0.2K
16:35 21.50 21.50 21.50 21.50 0.1K
16:40 21.49 21.49 21.49 21.49 0.1K
16:45 21.50 21.51 21.50 21.51 0.7K
16:50 21.52 21.52 21.51 21.52 1.4K
17:00 21.54 21.54 21.54 21.54 0.6K
17:05 21.54 21.54 21.54 21.54 1.6K
17:10 21.54 21.54 21.54 21.54 0.0K
17:15 21.50 21.52 21.50 21.52 0.5K
17:20 21.55 21.61 21.55 21.59 2.1K
17:25 21.59 21.60 21.56 21.60 1.7K
17:35 21.55 21.55 21.55 21.55 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 22.18 22.23 22.07 22.09 0.0M
2025-09-29 22.20 22.25 22.07 22.20 0.0M
2025-09-26 22.06 22.27 21.99 22.23 0.1M
2025-09-25 21.93 22.10 21.85 21.90 0.0M
2025-09-24 21.84 22.10 21.73 21.98 0.0M
2025-09-23 21.61 22.01 21.52 21.90 0.1M
2025-09-22 21.57 21.61 21.38 21.55 0.0M
2025-09-19 21.51 21.70 21.47 21.64 0.0M
2025-09-18 21.58 21.65 21.31 21.45 0.0M
2025-09-17 21.51 21.53 21.32 21.43 0.0M
2025-09-16 21.80 21.84 21.10 21.49 0.0M
2025-09-15 21.79 21.98 21.71 21.90 0.0M
2025-09-12 21.41 21.63 21.27 21.56 0.0M
2025-09-11 21.21 21.37 21.15 21.28 0.0M
2025-09-10 21.02 21.23 20.89 21.19 0.0M
2025-09-09 21.04 21.26 21.01 21.23 0.0M
2025-09-08 20.62 20.97 20.57 20.92 0.0M
2025-09-05 20.94 20.99 20.37 20.56 0.0M
2025-09-04 20.67 20.91 20.59 20.91 0.0M
2025-09-03 20.53 20.63 20.39 20.60 0.0M
2025-09-02 20.80 20.80 20.40 20.41 0.0M
2025-09-01 20.50 20.56 20.46 20.51 0.0M
2025-08-29 20.45 20.46 20.22 20.36 0.0M
2025-08-28 20.76 20.77 20.45 20.58 0.0M
2025-08-27 20.96 20.98 20.58 20.75 0.0M
2025-08-26 20.84 21.10 20.68 20.87 0.0M
2025-08-25 21.22 21.33 21.13 21.15 0.0M
2025-08-22 21.39 21.48 21.32 21.33 0.0M
2025-08-21 21.32 21.55 21.29 21.44 0.0M
2025-08-20 21.24 21.55 21.18 21.29 0.0M
2025-08-19 21.26 21.44 21.00 21.35 0.0M
2025-08-18 21.14 21.17 20.95 21.17 0.0M
2025-08-15 21.49 21.50 21.19 21.33 0.0M
2025-08-14 21.20 21.32 21.17 21.31 0.0M
2025-08-13 20.94 21.15 20.87 21.15 0.1M
2025-08-12 20.86 20.96 20.71 20.90 0.0M
2025-08-11 20.67 20.74 20.20 20.73 0.1M
2025-08-08 20.25 20.54 20.10 20.51 0.0M
2025-08-07 19.96 20.23 19.95 20.21 0.1M
2025-08-06 19.70 19.90 19.45 19.75 0.0M
2025-08-05 19.55 19.74 19.34 19.66 0.0M
2025-08-04 19.38 19.66 19.34 19.51 0.1M
2025-08-01 20.28 20.36 19.60 19.62 0.1M
2025-07-31 20.48 20.56 20.27 20.48 0.1M
2025-07-30 20.39 20.58 20.38 20.57 0.1M
2025-07-29 20.20 20.57 20.17 20.46 0.0M
2025-07-28 20.47 20.47 20.12 20.16 0.0M
2025-07-25 20.12 20.29 20.08 20.24 0.0M
2025-07-24 20.12 20.34 20.10 20.24 0.0M
2025-07-23 19.81 20.00 19.76 19.96 0.1M
2025-07-22 19.58 19.79 19.53 19.55 0.0M
2025-07-21 19.61 19.79 19.51 19.66 0.0M
2025-07-18 19.61 19.79 19.56 19.64 0.0M
2025-07-17 19.45 19.85 19.39 19.58 0.0M
2025-07-16 19.34 19.53 19.27 19.28 0.0M
2025-07-15 19.74 19.74 19.07 19.39 0.0M
2025-07-14 19.27 19.44 19.22 19.35 0.0M
2025-07-11 19.65 19.90 19.39 19.49 0.0M
2025-07-10 19.83 19.85 19.73 19.73 0.0M
2025-07-09 19.45 19.81 19.37 19.78 0.1M
2025-07-08 19.31 19.48 19.26 19.31 0.1M
2025-07-07 19.07 19.29 19.01 19.17 0.0M
2025-07-04 19.11 19.11 18.95 19.02 0.0M
2025-07-03 18.97 19.14 18.90 19.14 0.0M
2025-07-02 18.94 19.00 18.81 18.95 0.0M
2025-07-01 18.63 18.75 18.47 18.63 0.0M
2025-06-30 18.84 18.85 18.37 18.62 0.0M
2025-06-27 18.54 18.82 18.48 18.82 0.0M
2025-06-26 18.37 18.60 18.27 18.36 0.0M
2025-06-25 18.35 18.40 18.20 18.31 0.0M
2025-06-24 18.24 18.39 18.11 18.34 0.1M
2025-06-23 17.71 17.91 17.67 17.82 0.0M
2025-06-20 17.82 17.99 17.38 17.77 0.0M
2025-06-19 18.00 18.01 17.66 17.67 0.0M
2025-06-18 17.99 18.10 17.88 18.10 0.0M
2025-06-17 17.99 18.27 17.90 17.92 0.0M
2025-06-16 18.15 18.46 18.08 18.17 0.0M
2025-06-13 17.94 18.06 17.86 18.00 0.0M
2025-06-12 18.18 18.34 18.03 18.28 0.0M
2025-06-11 18.54 18.55 18.20 18.33 0.1M
2025-06-10 18.65 18.89 18.43 18.48 0.0M
2025-06-09 18.57 18.66 18.48 18.64 0.0M
2025-06-06 18.50 18.63 18.42 18.60 0.1M
2025-06-05 18.47 18.51 18.21 18.51 0.1M
2025-06-04 18.61 18.87 18.43 18.53 0.0M
2025-06-03 18.67 18.68 18.00 18.56 0.0M
2025-06-02 18.67 18.73 18.15 18.67 0.1M
2025-05-30 18.70 18.77 18.59 18.69 0.0M
2025-05-29 18.65 18.80 18.57 18.61 0.1M
2025-05-28 18.83 18.86 18.00 18.57 0.1M
2025-05-27 18.80 18.90 18.31 18.82 0.0M
2025-05-26 18.91 18.94 18.80 18.84 0.0M
2025-05-23 19.06 19.14 18.15 18.57 0.2M
2025-05-22 19.07 19.07 18.41 19.00 0.0M
2025-05-21 19.21 19.26 19.09 19.09 0.1M
2025-05-20 19.16 19.30 19.12 19.17 0.1M
2025-05-19 19.00 19.14 18.94 19.06 0.1M
2025-05-16 18.87 18.99 18.41 18.95 0.0M
2025-05-15 18.84 18.98 18.78 18.85 0.1M
2025-05-14 18.72 18.88 18.61 18.85 0.1M
2025-05-13 18.63 18.66 18.47 18.63 0.1M
2025-05-12 18.44 18.80 18.39 18.68 0.1M
2025-05-09 18.00 18.24 17.98 18.21 0.1M
2025-05-08 17.86 17.99 17.78 17.99 0.0M
2025-05-07 17.82 18.05 17.77 17.77 0.1M
2025-05-06 18.22 18.24 17.32 17.88 0.1M
2025-05-05 18.22 18.23 18.01 18.15 0.1M
2025-05-02 17.68 18.29 17.63 18.27 0.3M
2025-04-30 17.34 17.50 16.84 17.05 0.1M
2025-04-29 17.16 17.40 17.02 17.21 0.1M
2025-04-28 17.01 17.13 16.70 16.96 0.1M
2025-04-25 16.80 16.91 16.69 16.87 0.1M
2025-04-24 16.78 16.78 16.53 16.62 0.1M
2025-04-23 17.09 17.58 17.03 17.42 0.2M
2025-04-22 16.49 16.72 16.27 16.68 0.1M
2025-04-17 16.59 16.62 16.24 16.46 0.2M
2025-04-16 16.44 16.56 16.32 16.54 0.1M
2025-04-15 16.30 16.52 16.05 16.47 0.2M
2025-04-14 16.25 16.34 16.09 16.18 0.2M
2025-04-11 15.76 15.90 15.50 15.81 0.2M
2025-04-10 16.74 16.76 15.60 15.62 0.4M
2025-04-09 15.19 15.50 14.97 15.11 0.3M
2025-04-08 15.67 15.91 15.43 15.69 0.4M
2025-04-07 14.48 15.99 14.26 15.30 0.8M
2025-04-04 16.70 16.82 15.63 15.93 0.9M
2025-04-03 17.77 17.78 17.20 17.31 0.3M
2025-04-02 18.14 18.19 17.95 18.19 0.1M
2025-04-01 18.14 18.22 17.98 18.17 0.1M
2025-03-31 18.10 18.10 17.78 18.00 0.2M
2025-03-28 18.45 18.45 18.18 18.29 0.1M
2025-03-27 18.62 18.80 18.50 18.62 0.1M
2025-03-26 18.92 18.93 18.50 18.71 0.1M
2025-03-25 18.49 18.81 18.48 18.80 0.1M
2025-03-24 18.55 18.58 18.26 18.31 0.2M
2025-03-21 18.31 18.39 17.97 18.35 0.2M
2025-03-20 18.80 18.82 18.27 18.41 0.1M
2025-03-19 18.66 18.82 18.59 18.81 0.1M
2025-03-18 18.48 18.74 18.48 18.73 0.1M
2025-03-17 18.45 18.66 18.45 18.53 0.1M
2025-03-14 18.14 18.64 18.12 18.55 0.1M
2025-03-13 18.32 18.44 18.18 18.31 0.1M
2025-03-12 18.30 18.53 18.22 18.36 0.1M
2025-03-11 18.47 18.49 18.07 18.18 0.1M
2025-03-10 18.93 18.93 18.42 18.51 0.3M
2025-03-07 18.60 19.01 18.59 18.87 0.2M
2025-03-06 18.26 18.80 18.23 18.75 0.2M
2025-03-05 17.79 18.00 17.67 17.88 0.2M
2025-03-04 17.57 17.58 17.12 17.25 0.2M
2025-03-03 17.24 17.89 17.18 17.75 0.2M
2025-02-28 17.01 17.14 16.95 17.14 0.1M
2025-02-27 16.93 17.09 16.89 17.09 0.1M
2025-02-26 16.75 16.98 16.66 16.95 0.1M
2025-02-25 16.51 16.83 16.50 16.62 0.1M
2025-02-24 16.52 16.53 16.37 16.51 0.1M
2025-02-21 16.48 16.56 16.40 16.56 0.1M
2025-02-20 16.43 16.56 16.32 16.45 0.2M
2025-02-19 16.73 16.80 16.39 16.41 0.1M
2025-02-18 16.45 16.74 16.45 16.71 0.1M
2025-02-17 16.45 16.61 16.40 16.40 0.1M
2025-02-14 16.14 16.43 16.12 16.40 0.1M
2025-02-13 16.29 16.37 16.04 16.18 0.1M
2025-02-12 16.07 16.26 16.00 16.18 0.1M
2025-02-11 15.85 16.08 15.85 16.06 0.1M
2025-02-10 15.98 15.98 15.79 15.86 0.1M
2025-02-07 16.00 16.10 15.73 15.96 0.2M
2025-02-06 15.43 15.93 15.31 15.90 0.4M
2025-02-05 16.11 16.15 15.90 15.96 0.1M
2025-02-04 15.94 16.08 15.80 16.05 0.1M
2025-02-03 15.77 15.85 15.67 15.81 0.1M
2025-01-31 16.13 16.15 15.90 16.03 0.0M
2025-01-30 16.19 16.20 16.09 16.14 0.0M
2025-01-29 15.94 16.20 15.91 16.14 0.1M
2025-01-28 15.99 16.06 15.92 15.99 0.1M
2025-01-27 16.00 16.08 15.97 15.99 0.1M
2025-01-24 16.13 16.17 15.99 16.05 0.1M
2025-01-23 15.79 16.08 15.76 16.07 0.1M
2025-01-22 15.97 15.97 15.72 15.76 0.1M
2025-01-21 16.06 16.10 15.97 16.00 0.1M
2025-01-20 15.96 16.13 15.94 16.06 0.0M
2025-01-17 16.00 16.04 15.84 15.88 0.1M
2025-01-16 15.90 16.06 15.86 15.96 0.1M
2025-01-15 15.71 15.85 15.61 15.84 0.2M
2025-01-14 15.76 15.80 15.56 15.63 0.1M
2025-01-13 15.13 15.56 15.13 15.56 0.1M
2025-01-10 15.18 15.22 14.97 15.06 0.1M
2025-01-09 14.97 15.22 14.90 15.22 0.1M
2025-01-08 15.21 15.28 14.99 15.06 0.1M
2025-01-07 15.31 15.41 15.17 15.31 0.1M
2025-01-06 15.27 15.37 15.08 15.37 0.1M
2025-01-03 15.25 15.26 15.07 15.16 0.1M
2025-01-02 15.21 15.21 14.83 15.18 0.1M