Carborundum Universal

CRBR
🏛️ Indien →
920.55
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 975.05 975.05 968.25 969.60 0.2K
09:20 968.95 974.45 968.95 974.45 0.2K
09:25 971.85 972.00 970.70 971.00 0.0K
09:30 969.70 972.85 968.45 972.25 0.1K
09:35 969.65 970.80 969.65 970.80 0.0K
09:40 970.35 970.35 968.85 968.85 0.0K
09:45 968.90 973.45 968.90 973.40 0.1K
09:55 973.00 973.00 973.00 973.00 0.0K
10:00 975.30 977.15 974.75 975.50 0.0K
10:05 977.65 977.65 977.55 977.55 0.1K
10:10 977.00 977.35 977.00 977.35 0.1K
10:25 972.95 972.95 972.95 972.95 0.0K
10:30 971.15 971.15 971.15 971.15 0.1K
10:35 971.15 971.15 971.15 971.15 0.2K
10:40 971.95 971.95 971.95 971.95 0.0K
10:55 970.50 973.35 970.50 973.35 0.0K
11:00 973.30 973.75 973.30 973.75 0.0K
11:10 971.50 971.50 971.50 971.50 0.0K
11:30 970.00 970.00 970.00 970.00 0.0K
11:35 967.45 967.45 965.85 967.10 0.3K
11:40 965.95 965.95 965.80 965.80 0.0K
11:45 966.15 966.15 966.15 966.15 0.0K
11:55 966.25 966.25 966.25 966.25 0.0K
12:00 966.25 966.25 964.80 964.80 0.1K
12:10 965.50 965.50 965.50 965.50 0.0K
12:20 965.00 965.00 964.75 964.75 0.0K
12:25 963.20 963.20 963.20 963.20 0.0K
12:35 963.95 963.95 963.95 963.95 0.0K
12:40 965.75 965.75 965.75 965.75 0.2K
12:45 963.40 963.40 963.25 963.25 0.0K
13:00 962.50 962.50 962.15 962.15 0.0K
13:05 962.45 962.45 962.45 962.45 0.0K
13:20 963.65 964.10 960.85 960.85 0.7K
13:25 963.90 963.90 963.90 963.90 0.0K
13:30 963.15 963.15 963.15 963.15 0.0K
13:35 963.15 963.15 961.00 961.00 0.1K
13:40 961.00 961.45 961.00 961.40 0.0K
13:45 961.40 961.40 961.40 961.40 0.0K
13:55 960.35 961.20 960.20 961.20 0.1K
14:05 960.00 960.00 958.50 958.50 0.1K
14:10 960.05 960.05 960.05 960.05 0.0K
14:15 959.95 959.95 959.95 959.95 0.0K
14:20 959.95 959.95 959.95 959.95 0.0K
14:25 959.95 959.95 959.95 959.95 0.0K
14:30 959.95 959.95 959.00 959.90 0.0K
14:35 959.90 961.15 958.45 961.15 0.1K
14:45 959.45 959.45 959.45 959.45 0.1K
14:55 956.80 956.80 956.00 956.00 0.1K
15:00 955.25 955.25 955.20 955.20 0.2K
15:05 956.80 956.80 956.40 956.40 0.0K
15:10 955.30 956.40 954.00 956.40 0.0K
15:15 955.30 957.40 953.50 953.55 0.1K
15:20 953.40 958.00 953.25 958.00 0.6K
15:25 957.00 957.00 953.25 955.95 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 919.45 925.00 909.95 920.55 0.0M
2025-09-30 912.20 929.20 912.20 923.55 0.0M
2025-09-29 923.90 926.70 910.00 912.20 0.0M
2025-09-26 944.75 946.75 916.00 919.30 0.0M
2025-09-25 953.25 959.90 942.40 949.60 0.0M
2025-09-24 973.00 977.65 953.25 955.95 0.0M
2025-09-23 953.30 985.60 953.30 978.60 0.0M
2025-09-22 945.20 964.50 941.00 953.30 0.0M
2025-09-19 977.05 996.95 947.35 959.90 0.0M
2025-09-18 999.05 1,000.00 980.00 988.60 0.0M
2025-09-17 1,004.00 1,011.25 990.10 993.30 0.0M
2025-09-16 974.00 1,005.90 969.70 1,002.05 0.0M
2025-09-15 1,001.30 1,001.30 971.70 978.65 0.0M
2025-09-12 982.10 1,001.30 982.10 991.45 0.0M
2025-09-11 985.05 998.00 982.25 986.15 0.0M
2025-09-10 965.30 1,004.45 965.30 981.40 0.0M
2025-09-09 965.05 980.50 956.50 976.85 0.0M
2025-09-08 958.85 998.00 943.60 964.00 0.0M
2025-09-05 946.05 956.65 942.45 946.25 0.0M
2025-09-04 951.30 952.05 939.55 948.05 0.0M
2025-09-03 942.00 962.40 937.40 947.25 0.0M
2025-09-02 932.05 952.85 920.00 941.20 0.0M
2025-09-01 911.05 936.50 907.80 933.35 0.0M
2025-08-29 894.05 921.00 894.05 910.70 0.0M
2025-08-28 900.10 908.65 894.00 902.00 0.0M
2025-08-26 922.85 928.70 898.00 904.60 0.0M
2025-08-25 929.15 941.30 925.20 929.15 0.0M
2025-08-22 926.20 949.30 921.60 926.50 0.0M
2025-08-21 989.60 989.60 940.40 945.80 0.1M
2025-08-20 878.25 1,018.85 871.25 991.50 0.2M
2025-08-19 878.95 885.85 863.70 870.45 0.0M
2025-08-18 878.10 885.50 857.05 874.80 0.0M
2025-08-14 863.15 863.15 842.85 851.25 0.0M
2025-08-13 859.00 874.20 842.45 847.10 0.0M
2025-08-12 867.30 880.75 839.90 844.90 0.0M
2025-08-11 848.15 862.05 833.00 852.20 0.0M
2025-08-08 850.10 878.50 836.70 841.95 0.0M
2025-08-07 880.00 887.10 849.45 854.60 0.0M
2025-08-06 903.05 909.70 883.05 885.75 0.0M
2025-08-05 950.00 950.00 903.75 905.40 0.0M
2025-08-04 926.00 928.75 908.50 917.60 0.0M
2025-08-01 925.05 945.55 924.00 926.45 0.0M
2025-07-31 935.05 952.60 926.90 933.95 0.0M
2025-07-30 943.00 957.50 930.00 953.55 0.0M
2025-07-29 933.85 948.65 921.10 928.25 0.0M
2025-07-28 955.00 959.60 925.65 934.20 0.0M
2025-07-25 994.95 994.95 953.05 958.30 0.0M
2025-07-24 980.70 987.10 972.85 981.45 0.0M
2025-07-23 980.00 982.15 967.40 976.25 0.0M
2025-07-22 994.15 999.05 979.00 979.95 0.0M
2025-07-21 987.65 997.70 981.05 991.50 0.0M
2025-07-18 1,003.95 1,005.00 982.00 987.65 0.0M
2025-07-17 1,004.15 1,004.15 992.30 994.95 0.0M
2025-07-16 970.30 1,003.25 970.30 999.15 0.0M
2025-07-15 995.05 1,002.80 980.00 985.15 0.0M
2025-07-14 952.05 997.70 952.05 993.95 0.0M
2025-07-11 1,005.90 1,005.90 966.55 970.25 0.0M
2025-07-10 997.25 1,001.45 993.40 997.65 0.0M
2025-07-09 973.10 1,003.30 973.10 996.60 0.0M
2025-07-08 998.90 999.00 979.20 991.10 0.0M
2025-07-07 986.05 996.00 976.20 982.95 0.0M
2025-07-04 991.85 1,000.00 984.05 998.75 0.0M
2025-07-03 1,005.90 1,007.35 989.15 991.70 0.0M
2025-07-02 997.35 1,001.30 976.00 999.40 0.0M
2025-07-01 963.65 1,009.20 963.65 997.15 0.1M
2025-06-30 956.75 977.25 956.75 966.75 0.0M
2025-06-27 966.35 980.50 946.00 956.70 0.0M
2025-06-26 966.95 978.00 958.35 962.00 0.9M
2025-06-25 959.00 984.40 956.40 976.75 0.0M
2025-06-24 935.05 962.30 928.20 949.55 0.0M
2025-06-23 949.95 949.95 924.00 930.35 0.0M
2025-06-20 921.55 941.55 916.05 936.10 0.0M
2025-06-19 935.05 936.75 923.00 931.10 0.0M
2025-06-18 930.05 951.55 927.25 935.20 0.0M
2025-06-17 943.00 953.85 935.30 936.70 0.1M
2025-06-16 964.95 964.95 927.40 939.00 0.0M
2025-06-13 924.00 955.00 920.10 949.55 0.0M
2025-06-12 954.40 955.95 928.00 933.85 0.0M
2025-06-11 952.05 960.00 947.60 953.40 0.0M
2025-06-10 960.90 975.25 946.60 949.90 0.0M
2025-06-09 968.95 968.95 941.30 951.05 0.0M
2025-06-06 954.00 959.40 945.40 949.00 0.0M
2025-06-05 983.05 983.05 952.00 955.00 0.0M
2025-06-04 986.00 986.00 958.60 961.90 0.0M
2025-06-03 970.55 993.50 970.45 976.80 0.0M
2025-06-02 1,006.70 1,006.70 974.00 979.55 0.0M
2025-05-30 1,002.05 1,002.15 981.70 994.60 0.0M
2025-05-29 987.00 997.50 981.50 986.50 0.0M
2025-05-28 998.40 1,003.90 990.60 992.65 0.0M
2025-05-27 990.05 1,006.15 990.05 998.90 0.0M
2025-05-26 1,002.00 1,004.50 992.05 1,003.00 0.0M
2025-05-23 997.05 1,007.80 990.00 999.75 0.0M
2025-05-22 1,001.00 1,008.75 996.00 998.65 0.0M
2025-05-21 1,019.95 1,020.00 993.05 1,014.40 0.0M
2025-05-20 1,026.45 1,026.45 989.00 1,018.25 0.0M
2025-05-19 963.30 1,005.20 963.30 1,000.05 0.0M
2025-05-16 985.10 990.80 969.65 983.40 0.0M
2025-05-15 961.45 992.15 957.65 984.25 0.0M
2025-05-14 977.05 987.95 958.00 961.40 0.0M
2025-05-13 966.60 993.90 957.00 986.55 0.0M
2025-05-12 976.95 1,001.40 976.95 998.40 0.0M
2025-05-09 956.00 968.00 927.85 963.65 0.0M
2025-05-08 962.65 1,019.00 956.50 969.95 0.0M
2025-05-07 970.05 984.40 957.00 961.65 0.0M
2025-05-06 1,020.00 1,020.00 975.25 981.75 0.0M
2025-05-05 1,013.90 1,025.00 1,001.45 1,015.40 0.0M
2025-05-02 1,069.95 1,069.95 1,004.85 1,010.25 0.0M
2025-04-30 1,020.05 1,043.05 1,015.00 1,021.95 0.0M
2025-04-29 1,037.75 1,047.95 1,022.70 1,039.80 0.0M
2025-04-28 1,025.45 1,036.30 1,011.20 1,023.35 0.0M
2025-04-25 1,040.10 1,040.10 1,002.80 1,025.45 0.0M
2025-04-24 1,075.20 1,079.00 1,045.90 1,049.35 0.0M
2025-04-23 1,063.20 1,085.60 1,040.10 1,077.20 0.0M
2025-04-22 1,035.40 1,072.00 1,035.40 1,053.60 0.0M
2025-04-21 1,017.30 1,051.00 1,010.00 1,039.40 0.0M
2025-04-17 1,025.05 1,036.15 989.65 1,018.00 0.0M
2025-04-16 1,000.05 1,033.85 1,000.05 1,008.60 0.0M
2025-04-15 980.00 1,007.25 945.25 991.20 0.0M
2025-04-11 961.30 978.55 937.30 958.45 0.0M
2025-04-09 950.00 951.45 935.55 940.00 0.0M
2025-04-08 964.00 974.90 947.80 953.85 0.0M
2025-04-07 974.00 974.00 917.00 964.65 0.0M
2025-04-04 1,037.65 1,037.65 983.00 992.10 0.0M
2025-04-03 990.05 1,022.50 990.05 1,017.30 0.0M
2025-04-02 999.85 1,020.05 983.45 1,014.25 0.0M
2025-04-01 1,013.85 1,029.00 990.00 997.35 0.0M
2025-03-28 980.00 1,054.55 980.00 1,018.30 0.1M
2025-03-27 974.00 997.55 950.80 965.00 0.0M
2025-03-26 1,018.95 1,018.95 966.00 971.20 0.0M
2025-03-25 1,028.20 1,127.00 987.30 999.00 0.1M
2025-03-24 1,022.20 1,037.15 1,010.05 1,013.25 0.0M
2025-03-21 970.45 1,030.55 970.45 1,017.60 0.0M
2025-03-20 994.00 995.00 963.25 978.05 0.0M
2025-03-19 993.95 1,000.00 961.00 975.45 0.0M
2025-03-18 968.70 995.00 968.70 987.35 0.0M
2025-03-17 998.95 998.95 949.50 976.00 0.0M
2025-03-13 956.20 970.90 941.70 953.05 0.0M
2025-03-12 986.80 1,000.00 953.10 963.00 0.0M
2025-03-11 966.85 997.55 935.05 986.75 0.0M
2025-03-10 922.00 952.75 909.00 948.80 0.0M
2025-03-07 922.00 930.25 912.60 922.30 0.0M
2025-03-06 928.70 929.10 911.15 921.55 0.0M
2025-03-05 875.05 915.10 875.05 911.05 0.0M
2025-03-04 859.60 912.45 826.00 889.95 0.0M
2025-03-03 831.70 849.95 810.00 843.30 0.0M
2025-02-28 831.15 842.05 811.10 832.70 0.0M
2025-02-27 878.60 878.60 828.15 846.60 0.0M
2025-02-25 868.05 881.40 856.00 861.50 0.0M
2025-02-24 907.95 907.95 866.05 878.55 0.0M
2025-02-21 913.15 921.40 886.10 898.85 0.0M
2025-02-20 895.65 920.00 895.65 917.45 0.0M
2025-02-19 905.95 912.70 882.55 898.85 0.0M
2025-02-18 958.05 964.70 894.70 909.15 0.0M
2025-02-17 1,034.85 1,034.85 952.10 979.95 0.0M
2025-02-14 1,017.95 1,033.00 985.00 1,014.20 0.0M
2025-02-13 1,017.05 1,038.00 1,005.50 1,027.25 0.0M
2025-02-12 1,020.05 1,029.95 997.40 1,018.80 0.0M
2025-02-11 1,069.00 1,069.00 1,020.90 1,034.65 0.0M
2025-02-10 1,089.00 1,099.20 1,046.10 1,048.35 0.0M
2025-02-07 1,120.65 1,120.65 1,089.00 1,106.10 0.0M
2025-02-06 1,108.05 1,119.10 1,097.00 1,110.75 0.0M
2025-02-05 1,121.05 1,123.75 1,102.40 1,105.75 0.0M
2025-02-04 1,217.15 1,217.15 1,114.25 1,120.75 0.0M
2025-02-03 1,209.75 1,209.75 1,145.00 1,150.50 0.0M
2025-02-01 1,182.20 1,189.90 1,166.35 1,185.40 0.0M
2025-01-31 1,166.05 1,190.85 1,152.50 1,184.95 0.0M
2025-01-30 1,144.20 1,171.90 1,144.15 1,169.05 0.0M
2025-01-29 1,149.95 1,171.45 1,133.85 1,161.80 0.0M
2025-01-28 1,149.20 1,154.25 1,105.95 1,145.30 0.0M
2025-01-27 1,165.10 1,170.10 1,126.10 1,153.25 0.0M
2025-01-24 1,204.00 1,213.10 1,181.10 1,185.55 0.0M
2025-01-23 1,219.95 1,243.20 1,173.70 1,211.30 0.0M
2025-01-22 1,244.95 1,244.95 1,179.05 1,195.70 0.0M
2025-01-21 1,227.55 1,234.95 1,200.65 1,204.85 0.0M
2025-01-20 1,211.00 1,237.80 1,211.00 1,227.60 0.0M
2025-01-17 1,224.00 1,246.35 1,214.90 1,220.90 0.0M
2025-01-16 1,238.20 1,261.00 1,238.20 1,250.35 0.0M
2025-01-15 1,234.10 1,257.75 1,225.05 1,230.60 0.0M
2025-01-14 1,226.00 1,245.75 1,206.60 1,234.50 0.0M
2025-01-13 1,245.00 1,245.00 1,209.40 1,224.85 0.0M
2025-01-10 1,254.00 1,257.75 1,235.80 1,253.15 0.0M
2025-01-09 1,246.30 1,276.00 1,238.00 1,262.75 0.0M
2025-01-08 1,272.25 1,272.30 1,241.10 1,246.30 0.0M
2025-01-07 1,246.30 1,284.35 1,246.30 1,272.30 0.0M
2025-01-06 1,324.95 1,324.95 1,242.30 1,247.25 0.0M
2025-01-03 1,307.90 1,322.95 1,298.10 1,301.25 0.0M
2025-01-02 1,324.95 1,324.95 1,275.05 1,305.90 0.0M
2025-01-01 1,272.05 1,303.30 1,272.00 1,293.60 0.0M