Metropolis Healthcare

METP
🏛️ Indien →
2,011.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 2,012.00 2,015.00 2,000.00 2,001.95 0.4K
09:20 1,988.10 1,998.35 1,973.20 1,994.70 1.3K
09:25 1,990.15 1,991.25 1,980.00 1,980.00 0.2K
09:30 1,979.40 1,985.05 1,976.95 1,981.20 0.3K
09:35 1,983.55 1,988.60 1,978.65 1,988.60 0.1K
09:40 1,992.55 2,001.95 1,992.55 2,001.95 0.1K
09:45 2,005.00 2,005.10 2,003.50 2,005.10 0.0K
09:50 2,009.35 2,009.35 2,009.35 2,009.35 0.0K
09:55 2,005.80 2,008.30 2,005.80 2,008.30 0.0K
10:00 2,008.20 2,008.20 2,003.60 2,003.60 0.0K
10:05 2,008.00 2,010.00 2,008.00 2,010.00 0.1K
10:10 2,012.60 2,016.25 2,012.60 2,016.25 0.0K
10:15 2,012.50 2,014.00 2,012.50 2,014.00 0.0K
10:30 2,006.30 2,006.30 2,005.00 2,005.00 0.0K
10:40 1,999.60 1,999.60 1,999.60 1,999.60 0.0K
10:45 1,999.55 1,999.55 1,999.55 1,999.55 0.0K
10:55 2,003.25 2,003.25 1,998.55 1,998.55 0.0K
11:00 2,001.55 2,003.25 2,001.55 2,003.25 0.0K
11:10 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
11:15 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
11:25 2,000.00 2,000.00 1,997.30 1,997.30 0.0K
11:35 1,997.30 1,997.30 1,997.30 1,997.30 0.0K
11:40 1,998.35 1,998.35 1,998.35 1,998.35 0.1K
11:45 2,003.25 2,003.25 2,000.05 2,000.05 0.0K
11:50 2,003.25 2,004.05 2,003.25 2,004.05 0.0K
12:00 1,999.30 2,003.25 1,999.30 2,003.25 0.0K
12:05 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
12:10 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
12:15 1,999.60 2,003.75 1,999.60 2,003.75 0.0K
12:20 1,999.30 1,999.30 1,999.30 1,999.30 0.0K
12:25 2,001.95 2,001.95 2,001.95 2,001.95 0.2K
12:30 2,003.70 2,003.80 2,003.70 2,003.80 0.0K
12:35 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
12:45 2,005.90 2,005.90 2,005.90 2,005.90 0.0K
12:50 2,003.30 2,003.30 2,003.30 2,003.30 0.0K
13:20 2,003.35 2,003.35 2,003.35 2,003.35 0.0K
13:25 2,003.50 2,003.50 2,003.50 2,003.50 0.0K
13:30 2,001.25 2,008.70 2,001.25 2,008.70 0.1K
13:35 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
13:45 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
13:55 2,017.50 2,017.50 2,013.60 2,013.60 0.1K
14:00 2,013.55 2,013.55 2,013.55 2,013.55 0.0K
14:10 2,012.00 2,012.00 2,010.80 2,010.80 0.0K
14:15 2,011.70 2,011.70 2,011.70 2,011.70 0.0K
14:20 2,015.80 2,017.30 2,015.80 2,017.30 0.0K
14:25 2,018.00 2,020.00 2,017.30 2,017.30 0.0K
14:35 2,016.35 2,016.35 2,016.35 2,016.35 0.0K
14:40 2,017.00 2,024.50 2,017.00 2,024.50 0.0K
14:45 2,017.00 2,017.00 2,016.50 2,016.50 0.1K
14:50 2,022.55 2,022.55 2,022.55 2,022.55 0.0K
14:55 2,013.50 2,017.00 2,013.50 2,017.00 0.1K
15:00 2,017.40 2,018.75 2,017.40 2,018.55 0.0K
15:05 2,022.80 2,022.80 2,021.25 2,022.00 0.1K
15:10 2,015.40 2,015.40 2,003.60 2,003.60 0.0K
15:15 2,004.35 2,007.10 1,999.90 2,003.50 0.1K
15:20 2,000.80 2,007.05 2,000.05 2,007.05 0.1K
15:25 2,008.80 2,011.75 2,007.00 2,011.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,000.05 2,024.50 1,973.20 2,011.75 0.0M
2025-09-25 2,139.95 2,139.95 2,020.05 2,028.50 0.0M
2025-09-24 2,064.05 2,110.45 2,064.05 2,079.60 0.0M
2025-09-23 2,060.05 2,072.45 2,038.55 2,049.15 0.0M
2025-09-22 2,113.25 2,128.55 2,065.10 2,082.00 0.0M
2025-09-19 2,023.05 2,152.60 2,023.05 2,134.05 0.0M
2025-09-18 2,068.35 2,078.60 2,038.80 2,045.65 0.0M
2025-09-17 2,061.55 2,076.95 2,043.65 2,050.65 0.0M
2025-09-16 2,019.05 2,089.20 2,015.00 2,074.15 0.0M
2025-09-15 2,061.00 2,061.00 2,022.00 2,026.65 0.0M
2025-09-12 2,120.50 2,128.55 1,809.90 2,061.35 0.0M
2025-09-11 2,130.05 2,154.00 2,121.90 2,123.05 0.0M
2025-09-10 2,149.95 2,170.00 2,136.55 2,153.20 0.0M
2025-09-09 2,152.25 2,159.60 2,108.15 2,138.20 0.0M
2025-09-08 2,245.00 2,245.00 2,140.70 2,153.40 0.0M
2025-09-05 2,239.00 2,243.70 2,195.00 2,206.55 0.0M
2025-09-04 2,221.75 2,255.00 2,221.75 2,235.55 0.0M
2025-09-03 2,174.15 2,259.30 2,154.05 2,206.75 0.0M
2025-09-02 2,138.00 2,179.60 2,120.00 2,173.40 0.0M
2025-09-01 2,192.85 2,198.00 2,126.85 2,149.15 0.0M
2025-08-29 2,190.00 2,203.90 2,146.85 2,192.25 0.0M
2025-08-28 2,138.55 2,194.00 2,108.40 2,188.00 0.0M
2025-08-26 2,184.35 2,187.50 2,134.40 2,157.45 0.0M
2025-08-25 2,188.95 2,206.00 2,170.75 2,185.40 0.0M
2025-08-22 2,154.15 2,173.00 2,148.30 2,167.50 0.0M
2025-08-21 2,180.05 2,183.75 2,135.20 2,153.65 0.0M
2025-08-20 2,155.00 2,192.70 2,130.10 2,174.50 0.0M
2025-08-19 2,170.00 2,170.00 2,122.00 2,144.00 0.0M
2025-08-18 2,124.00 2,180.00 2,067.60 2,164.35 0.0M
2025-08-14 2,154.95 2,154.95 2,097.95 2,120.00 0.0M
2025-08-13 2,066.05 2,157.05 2,066.05 2,126.70 0.0M
2025-08-12 2,048.25 2,107.35 2,048.25 2,095.50 0.0M
2025-08-11 2,010.35 2,075.00 2,010.35 2,042.50 0.0M
2025-08-08 2,010.10 2,025.10 1,979.50 2,010.35 0.0M
2025-08-07 2,056.90 2,069.55 1,966.25 1,994.00 0.0M
2025-08-06 2,010.35 2,060.00 2,009.25 2,055.15 0.0M
2025-08-05 2,046.80 2,050.00 2,010.65 2,030.40 0.0M
2025-08-04 2,055.30 2,055.55 2,001.55 2,036.65 0.0M
2025-08-01 1,995.35 2,044.00 1,995.35 2,035.95 0.0M
2025-07-31 2,020.00 2,035.35 1,982.30 1,997.45 0.0M
2025-07-30 1,949.95 2,034.85 1,947.25 2,019.00 0.0M
2025-07-29 1,908.70 1,966.10 1,908.70 1,950.95 0.0M
2025-07-28 1,960.95 1,986.00 1,944.65 1,963.30 0.0M
2025-07-25 2,039.25 2,062.10 1,958.95 1,968.25 0.0M
2025-07-24 2,000.00 2,043.70 1,981.25 2,032.35 0.0M
2025-07-23 1,991.25 2,004.00 1,950.50 1,990.80 0.0M
2025-07-22 1,944.95 1,985.00 1,926.85 1,981.00 0.0M
2025-07-21 1,946.80 1,946.80 1,926.85 1,936.85 0.0M
2025-07-18 1,967.30 1,967.30 1,926.70 1,937.20 0.0M
2025-07-17 1,981.55 1,981.55 1,936.05 1,957.55 0.0M
2025-07-16 1,893.95 2,028.40 1,878.65 1,981.80 0.1M
2025-07-15 1,855.15 1,884.00 1,828.95 1,871.30 0.0M
2025-07-14 1,860.05 1,891.00 1,860.05 1,878.45 0.0M
2025-07-11 1,973.50 1,973.50 1,873.50 1,883.50 0.0M
2025-07-10 2,020.00 2,020.00 1,948.75 1,974.55 0.0M
2025-07-09 1,868.25 2,105.55 1,867.20 2,058.30 0.0M
2025-07-08 1,832.75 1,876.90 1,832.75 1,864.85 0.0M
2025-07-07 1,773.90 1,877.00 1,773.90 1,858.15 0.0M
2025-07-04 1,736.50 1,785.00 1,736.30 1,773.90 0.0M
2025-07-03 1,735.85 1,748.30 1,722.30 1,735.10 0.0M
2025-07-02 1,715.45 1,730.30 1,696.90 1,725.35 0.0M
2025-07-01 1,704.60 1,722.00 1,693.10 1,709.70 0.0M
2025-06-30 1,689.05 1,714.80 1,689.05 1,708.65 0.0M
2025-06-27 1,691.55 1,702.00 1,680.30 1,688.25 0.2M
2025-06-26 1,702.90 1,704.35 1,683.00 1,694.10 0.0M
2025-06-25 1,699.95 1,711.00 1,696.75 1,707.15 0.0M
2025-06-24 1,703.95 1,709.95 1,686.00 1,697.10 0.0M
2025-06-23 1,700.15 1,709.40 1,686.05 1,703.95 0.0M
2025-06-20 1,682.05 1,729.90 1,665.65 1,720.35 0.0M
2025-06-19 1,779.75 1,779.75 1,677.05 1,686.40 0.0M
2025-06-18 1,697.55 1,709.00 1,679.60 1,699.60 0.0M
2025-06-17 1,701.00 1,720.00 1,687.00 1,692.20 0.0M
2025-06-16 1,697.45 1,715.95 1,663.65 1,713.40 0.0M
2025-06-13 1,746.90 1,746.90 1,692.85 1,698.50 0.0M
2025-06-12 1,662.40 1,767.50 1,662.40 1,747.80 0.0M
2025-06-11 1,707.75 1,713.90 1,684.25 1,690.30 0.0M
2025-06-10 1,724.10 1,729.55 1,693.70 1,697.65 0.0M
2025-06-09 1,677.95 1,722.65 1,652.45 1,717.40 0.0M
2025-06-06 1,679.65 1,679.65 1,644.20 1,651.35 0.0M
2025-06-05 1,720.00 1,720.00 1,676.70 1,679.10 0.0M
2025-06-04 1,712.50 1,740.00 1,678.60 1,693.35 0.0M
2025-06-03 1,699.75 1,718.90 1,665.05 1,713.70 0.0M
2025-06-02 1,652.00 1,686.20 1,652.00 1,664.45 0.0M
2025-05-30 1,652.05 1,683.45 1,652.05 1,681.60 0.0M
2025-05-29 1,656.00 1,682.35 1,654.90 1,676.50 0.0M
2025-05-28 1,674.95 1,679.95 1,660.75 1,672.05 0.0M
2025-05-27 1,665.00 1,679.00 1,654.85 1,666.65 0.0M
2025-05-26 1,632.90 1,669.15 1,632.90 1,659.45 0.0M
2025-05-23 1,630.15 1,646.95 1,603.00 1,625.70 0.0M
2025-05-22 1,657.55 1,660.20 1,623.90 1,630.15 0.0M
2025-05-21 1,671.05 1,718.90 1,650.00 1,659.10 0.0M
2025-05-20 1,642.30 1,666.95 1,635.35 1,660.05 0.0M
2025-05-19 1,615.05 1,665.00 1,615.05 1,635.95 0.0M
2025-05-16 1,619.75 1,653.40 1,612.80 1,647.50 0.0M
2025-05-15 1,600.00 1,632.15 1,590.00 1,625.75 0.0M
2025-05-14 1,672.60 1,679.55 1,610.00 1,614.25 0.0M
2025-05-13 1,713.15 1,713.15 1,660.90 1,701.85 0.0M
2025-05-12 1,706.05 1,720.30 1,684.80 1,713.15 0.0M
2025-05-09 1,601.05 1,682.95 1,601.05 1,667.15 0.0M
2025-05-08 1,701.00 1,710.00 1,655.00 1,660.60 0.0M
2025-05-07 1,719.95 1,719.95 1,632.05 1,699.80 0.0M
2025-05-06 1,739.75 1,739.75 1,670.00 1,680.80 0.0M
2025-05-05 1,749.85 1,749.85 1,692.45 1,701.10 0.0M
2025-05-02 1,641.05 1,715.00 1,641.05 1,691.70 0.0M
2025-04-30 1,722.05 1,728.40 1,697.15 1,702.55 0.0M
2025-04-29 1,743.90 1,743.90 1,701.90 1,706.05 0.0M
2025-04-28 1,733.70 1,757.90 1,720.45 1,746.30 0.0M
2025-04-25 1,744.75 1,785.00 1,729.65 1,751.60 0.0M
2025-04-24 1,763.00 1,783.95 1,749.05 1,762.90 0.0M
2025-04-23 1,725.15 1,771.85 1,724.30 1,751.55 0.0M
2025-04-22 1,702.20 1,759.90 1,695.95 1,754.25 0.0M
2025-04-21 1,629.35 1,713.95 1,629.35 1,703.55 0.0M
2025-04-17 1,668.95 1,669.25 1,645.00 1,662.40 0.0M
2025-04-16 1,645.05 1,673.70 1,639.65 1,667.00 0.0M
2025-04-15 1,624.95 1,649.80 1,608.40 1,645.05 0.0M
2025-04-11 1,609.45 1,621.00 1,562.00 1,603.80 0.0M
2025-04-09 1,455.15 1,599.60 1,455.15 1,579.35 0.0M
2025-04-08 1,516.05 1,555.90 1,496.95 1,540.65 0.0M
2025-04-07 1,405.00 1,509.05 1,383.70 1,486.65 0.0M
2025-04-04 1,570.90 1,571.40 1,539.00 1,550.20 0.0M
2025-04-03 1,565.00 1,593.95 1,545.60 1,583.80 0.0M
2025-04-02 1,530.15 1,571.90 1,502.00 1,553.80 0.0M
2025-04-01 1,560.00 1,561.95 1,518.00 1,526.85 0.0M
2025-03-28 1,570.05 1,597.95 1,544.40 1,562.60 0.0M
2025-03-27 1,574.05 1,593.25 1,561.00 1,586.60 0.0M
2025-03-26 1,591.05 1,601.95 1,568.80 1,576.10 0.0M
2025-03-25 1,635.80 1,635.80 1,551.05 1,590.20 0.0M
2025-03-24 1,604.75 1,628.80 1,589.70 1,612.75 0.0M
2025-03-21 1,606.75 1,647.75 1,574.45 1,596.45 0.0M
2025-03-20 1,635.30 1,659.00 1,596.85 1,602.25 0.0M
2025-03-19 1,609.95 1,634.80 1,609.95 1,625.65 0.0M
2025-03-18 1,608.90 1,647.50 1,596.75 1,620.05 0.0M
2025-03-17 1,609.95 1,641.70 1,592.25 1,604.05 0.0M
2025-03-13 1,618.80 1,632.45 1,585.95 1,622.25 0.0M
2025-03-12 1,637.05 1,637.05 1,591.55 1,626.05 0.0M
2025-03-11 1,647.00 1,656.10 1,614.45 1,620.20 0.0M
2025-03-10 1,638.05 1,670.35 1,638.05 1,663.85 0.0M
2025-03-07 1,657.95 1,669.00 1,645.50 1,650.45 0.0M
2025-03-06 1,630.60 1,687.30 1,628.00 1,650.25 0.0M
2025-03-05 1,618.00 1,633.25 1,593.10 1,629.05 0.0M
2025-03-04 1,563.00 1,630.00 1,532.05 1,614.20 0.0M
2025-03-03 1,564.10 1,587.00 1,530.10 1,564.05 0.0M
2025-02-28 1,608.00 1,624.95 1,560.65 1,586.75 0.0M
2025-02-27 1,661.00 1,680.50 1,624.90 1,641.55 0.0M
2025-02-25 1,694.90 1,694.90 1,639.00 1,658.55 0.0M
2025-02-24 1,647.60 1,685.90 1,634.00 1,677.85 0.0M
2025-02-21 1,689.90 1,689.90 1,630.00 1,653.70 0.0M
2025-02-20 1,654.50 1,703.40 1,625.00 1,676.25 0.0M
2025-02-19 1,647.75 1,657.80 1,630.60 1,647.70 0.0M
2025-02-18 1,670.70 1,678.15 1,631.95 1,647.65 0.0M
2025-02-17 1,650.05 1,684.10 1,624.40 1,679.75 0.0M
2025-02-14 1,705.90 1,705.90 1,661.95 1,681.45 0.0M
2025-02-13 1,749.80 1,757.90 1,692.05 1,699.85 0.0M
2025-02-12 1,755.20 1,792.65 1,723.10 1,750.20 0.0M
2025-02-11 1,785.45 1,795.05 1,762.85 1,782.05 0.0M
2025-02-10 1,823.05 1,832.70 1,783.05 1,795.10 0.0M
2025-02-07 1,852.00 1,865.25 1,824.10 1,842.95 0.0M
2025-02-06 1,817.05 1,876.00 1,817.05 1,850.65 0.0M
2025-02-05 1,740.05 1,832.50 1,740.05 1,803.90 0.0M
2025-02-04 1,763.95 1,776.00 1,708.00 1,735.30 0.1M
2025-02-03 1,763.05 1,768.90 1,732.40 1,757.75 0.0M
2025-02-01 1,792.75 1,798.50 1,766.75 1,779.95 0.0M
2025-01-31 1,799.45 1,810.40 1,773.05 1,796.00 0.0M
2025-01-30 1,785.00 1,857.45 1,760.40 1,809.25 0.0M
2025-01-29 1,706.05 1,796.95 1,703.75 1,791.25 0.0M
2025-01-28 1,730.05 1,736.90 1,692.55 1,707.55 0.0M
2025-01-27 1,775.30 1,791.60 1,744.50 1,750.90 0.0M
2025-01-24 1,870.30 1,875.15 1,795.10 1,799.90 0.0M
2025-01-23 1,930.95 1,930.95 1,847.35 1,865.55 0.0M
2025-01-22 1,834.85 1,855.75 1,828.70 1,848.50 0.0M
2025-01-21 1,892.30 1,907.35 1,834.35 1,841.10 0.0M
2025-01-20 1,884.15 1,898.55 1,864.55 1,895.05 0.0M
2025-01-17 1,884.00 1,898.40 1,881.65 1,890.45 0.0M
2025-01-16 1,901.95 1,901.95 1,876.00 1,887.50 0.0M
2025-01-15 1,869.40 1,884.55 1,843.50 1,875.35 0.0M
2025-01-14 1,890.60 1,898.10 1,859.90 1,874.05 0.0M
2025-01-13 1,938.00 1,948.10 1,870.00 1,884.25 0.0M
2025-01-10 1,992.40 2,011.95 1,945.00 1,950.90 0.0M
2025-01-09 2,029.45 2,036.50 1,983.00 2,000.40 0.0M
2025-01-08 2,033.05 2,055.60 2,010.90 2,022.90 0.0M
2025-01-07 2,054.85 2,070.00 1,999.50 2,033.35 0.0M
2025-01-06 1,975.05 2,059.50 1,973.00 2,040.25 0.0M
2025-01-03 2,045.30 2,053.40 1,979.45 1,992.80 0.0M
2025-01-02 2,056.00 2,061.85 2,031.25 2,050.15 0.0M
2025-01-01 2,065.45 2,083.20 2,052.00 2,056.45 0.0M