ICE Mini MSCI India NTR Futures -

🏛️ Indien →
1,243.10
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 1,238.40 1,247.15 1,237.30 1,243.10 0.0M
2025-09-25 1,258.90 1,262.55 1,247.70 1,250.80 0.0M
2025-09-24 1,266.60 1,266.70 1,257.80 1,255.95 0.0M
2025-09-23 1,272.55 1,273.85 1,265.75 1,265.85 0.0M
2025-09-22 1,281.45 1,287.35 1,278.60 1,278.75 0.0M
2025-09-19 1,268.45 1,269.50 1,268.45 1,273.11 0.0M
2025-09-18 1,274.60 1,281.95 1,269.75 1,271.15 0.0M
2025-09-17 1,279.65 1,283.25 1,276.00 1,277.50 0.0M
2025-09-16 1,267.65 1,272.35 1,261.55 1,271.25 0.0M
2025-09-15 1,260.95 1,263.40 1,257.35 1,261.90 0.0M
2025-09-12 1,259.95 1,260.20 1,255.35 1,256.20 0.0M
2025-09-11 1,251.65 1,259.55 1,251.25 1,258.55 0.0M
2025-09-10 1,252.20 1,258.15 1,247.80 1,256.55 0.0M
2025-09-09 1,246.05 1,250.05 1,242.55 1,244.30 0.0M
2025-09-08 1,246.95 1,249.75 1,242.30 1,249.70 0.0M
2025-09-05 1,235.10 1,243.00 1,235.10 1,238.35 0.0M
2025-09-04 1,240.70 1,250.45 1,237.75 1,241.20 0.0M
2025-09-03 1,237.30 1,241.60 1,231.60 1,242.45 0.0M
2025-09-02 1,239.35 1,244.95 1,229.60 1,232.10 0.0M
2025-09-01 1,231.70 1,238.50 1,223.40 1,236.70 0.0M
2025-08-29 1,229.20 1,235.30 1,219.05 1,223.05 0.0M
2025-08-28 1,235.15 1,242.55 1,232.85 1,239.25 0.0M
2025-08-27 1,234.65 1,243.35 1,233.50 1,242.10 0.0M
2025-08-26 1,247.35 1,249.90 1,238.65 1,241.05 0.0M
2025-08-25 1,267.05 1,267.15 1,256.15 1,258.95 0.0M
2025-08-22 1,262.60 1,269.80 1,258.40 1,268.40 0.0M
2025-08-21 1,274.70 1,277.70 1,266.95 1,267.85 0.0M
2025-08-20 1,273.55 1,276.60 1,266.15 1,275.05 0.0M
2025-08-19 1,268.60 1,270.90 1,261.65 1,270.05 0.0M
2025-08-18 1,261.25 1,265.40 1,256.80 1,264.30 0.0M
2025-08-15 1,238.85 1,243.10 1,238.60 1,242.50 0.0M
2025-08-14 1,240.60 1,241.15 1,234.40 1,235.90 0.0M
2025-08-13 1,245.90 1,246.20 1,236.10 1,245.25 0.0M
2025-08-12 1,236.70 1,238.50 1,228.95 1,238.50 0.0M
2025-08-11 1,234.40 1,236.10 1,231.65 1,232.80 0.0M
2025-08-08 1,226.00 1,241.95 1,226.00 1,226.50 0.0M
2025-08-07 1,229.30 1,248.05 1,229.30 1,241.80 0.0M
2025-08-06 1,241.30 1,245.75 1,228.15 1,233.45 0.0M
2025-08-05 1,240.15 1,244.70 1,239.65 1,239.50 0.0M
2025-08-04 1,248.95 1,250.00 1,239.30 1,239.70 0.0M
2025-08-01 1,239.80 1,253.80 1,237.00 1,247.30 0.0M
2025-07-31 1,253.80 1,258.95 1,247.35 1,245.90 0.0M
2025-07-30 1,261.70 1,264.15 1,249.00 1,247.65 0.0M
2025-07-29 1,271.95 1,272.45 1,259.55 1,267.15 0.0M
2025-07-28 1,271.40 1,277.75 1,264.40 1,264.75 0.0M
2025-07-25 1,277.45 1,287.25 1,272.95 1,278.80 0.0M
2025-07-24 1,291.75 1,304.60 1,289.45 1,286.90 0.0M
2025-07-23 1,296.50 1,305.20 1,293.35 1,302.85 0.0M
2025-07-22 1,292.75 1,300.80 1,291.55 1,296.80 0.0M
2025-07-21 1,296.95 1,304.05 1,296.50 1,300.20 0.0M
2025-07-18 1,297.55 1,309.35 1,295.75 1,294.40 0.0M
2025-07-17 1,306.60 1,313.40 1,301.75 1,308.25 0.0M
2025-07-16 1,310.15 1,315.30 1,306.95 1,315.65 0.0M
2025-07-15 1,320.45 1,321.25 1,309.75 1,313.30 0.0M
2025-07-14 1,308.10 1,313.95 1,306.55 1,314.45 0.0M
2025-07-11 1,314.20 1,321.30 1,312.40 1,314.00 0.0M
2025-07-10 1,328.90 1,333.95 1,321.15 1,323.90 0.0M
2025-07-09 1,335.90 1,336.10 1,331.90 1,335.15 0.0M
2025-07-08 1,333.85 1,340.05 1,331.20 1,336.90 0.0M
2025-07-07 1,329.75 1,335.70 1,327.70 1,328.20 0.0M
2025-07-04 1,333.85 1,338.20 1,332.95 1,338.30 0.0M
2025-07-03 1,336.85 1,339.70 1,336.05 1,338.45 0.0M
2025-07-02 1,328.65 1,337.45 1,328.65 1,335.70 0.0M
2025-07-01 1,338.85 1,341.05 1,337.00 1,341.85 0.0M
2025-06-30 1,336.20 1,340.70 1,334.15 1,337.60 0.0M
2025-06-27 1,342.05 1,346.75 1,338.35 1,342.05 0.0M
2025-06-26 1,325.60 1,339.95 1,320.45 1,338.20 0.0M
2025-06-25 1,316.85 1,319.75 1,306.60 1,318.35 0.0M
2025-06-24 1,314.40 1,320.95 1,304.20 1,312.95 0.0M
2025-06-23 1,293.50 1,300.10 1,280.85 1,300.95 0.0M
2025-06-20 1,279.90 1,279.90 1,279.90 1,283.12 0.0M
2025-06-19 1,263.70 1,275.85 1,261.80 1,263.95 0.0M
2025-06-18 1,275.90 1,284.10 1,271.60 1,273.05 0.0M
2025-06-17 1,283.70 1,292.05 1,279.20 1,274.60 0.0M
2025-06-16 1,290.30 1,298.20 1,275.15 1,291.85 0.0M
2025-06-13 1,278.20 1,284.80 1,267.30 1,280.30 0.0M
2025-06-12 1,302.35 1,314.95 1,292.15 1,297.60 0.0M
2025-06-11 1,313.70 1,317.20 1,308.40 1,312.55 0.0M
2025-06-10 1,306.80 1,313.00 1,306.65 1,312.00 0.0M
2025-06-09 1,308.20 1,313.40 1,301.30 1,311.95 0.0M
2025-06-06 1,296.80 1,303.80 1,281.90 1,303.25 0.0M
2025-06-05 1,289.00 1,293.35 1,276.15 1,283.10 0.0M
2025-06-04 1,275.55 1,279.50 1,272.80 1,277.95 0.0M
2025-06-03 1,277.50 1,291.35 1,273.70 1,278.25 0.0M
2025-06-02 1,286.35 1,292.85 1,279.35 1,293.10 0.0M
2025-05-30 1,291.35 1,293.10 1,283.30 1,287.40 0.0M
2025-05-29 1,288.20 1,295.10 1,283.60 1,295.35 0.0M
2025-05-28 1,295.50 1,295.50 1,284.35 1,288.35 0.0M
2025-05-27 1,304.45 1,304.45 1,288.70 1,293.60 0.0M
2025-05-26 1,300.80 1,308.95 1,300.80 1,305.60 0.0M
2025-05-23 1,275.65 1,295.20 1,272.95 1,294.95 0.0M
2025-05-22 1,283.35 1,283.35 1,265.20 1,276.05 0.0M
2025-05-21 1,284.75 1,292.75 1,281.75 1,282.05 0.0M
2025-05-20 1,297.15 1,298.50 1,281.20 1,284.40 0.0M
2025-05-19 1,297.75 1,304.20 1,297.50 1,304.85 0.0M
2025-05-16 1,298.60 1,300.30 1,292.85 1,302.00 0.0M
2025-05-15 1,282.35 1,303.65 1,272.95 1,303.60 0.0M
2025-05-14 1,279.35 1,284.25 1,273.20 1,282.60 0.0M
2025-05-13 1,289.75 1,292.40 1,271.50 1,283.75 0.0M
2025-05-12 1,267.35 1,300.10 1,267.35 1,291.00 0.0M
2025-05-09 1,226.55 1,247.05 1,226.55 1,237.30 0.0M
2025-05-08 1,273.95 1,273.95 1,210.45 1,215.95 0.0M
2025-05-07 1,278.60 1,278.75 1,261.25 1,260.80 0.0M
2025-05-06 1,286.60 1,287.10 1,270.95 1,271.95 0.0M
2025-05-05 1,282.95 1,292.05 1,280.25 1,288.55 0.0M
2025-05-02 1,274.30 1,289.30 1,270.05 1,277.25 0.0M
2025-05-01 1,266.30 1,266.35 1,266.30 1,267.15 0.0M
2025-04-30 1,268.60 1,274.10 1,261.50 1,268.30 0.0M
2025-04-29 1,265.75 1,274.10 1,261.60 1,268.60 0.0M
2025-04-28 1,252.20 1,271.75 1,250.45 1,264.05 0.0M
2025-04-25 1,265.30 1,265.80 1,238.55 1,252.25 0.0M
2025-04-24 1,267.55 1,273.35 1,264.40 1,277.10 0.0M
2025-04-23 1,274.30 1,275.00 1,259.60 1,263.65 0.0M
2025-04-22 1,260.25 1,276.15 1,259.00 1,269.20 0.0M
2025-04-21 1,239.00 1,262.00 1,238.95 1,258.40 0.0M
2025-04-17 1,215.80 1,245.05 1,214.50 1,237.90 0.0M
2025-04-16 1,208.50 1,219.50 1,207.45 1,207.75 0.0M
2025-04-15 1,206.30 1,215.65 1,206.30 1,206.75 0.0M
2025-04-14 1,199.35 1,206.05 1,199.35 1,203.85 0.0M
2025-04-11 1,184.40 1,193.75 1,178.55 1,194.25 0.0M
2025-04-10 1,198.10 1,206.45 1,174.35 1,189.50 0.0M
2025-04-04 1,209.50 1,210.55 1,156.90 1,155.80 0.0M
2025-04-03 1,208.95 1,214.90 1,208.95 1,211.05 0.0M
2025-04-02 1,208.55 1,222.55 1,206.85 1,222.60 0.0M
2025-04-01 1,220.80 1,222.05 1,203.40 1,208.45 0.0M
2025-03-31 1,209.50 1,219.75 1,208.60 1,220.00 0.0M
2025-03-28 1,228.90 1,230.05 1,215.95 1,215.00 0.0M
2025-03-27 1,220.10 1,228.95 1,217.30 1,228.00 0.0M
2025-03-19 1,165.50 1,179.10 1,164.95 1,183.60 0.0M
2025-03-18 1,150.85 1,166.35 1,149.95 1,165.20 0.0M
2025-03-17 1,140.35 1,150.70 1,139.70 1,151.70 0.0M
2025-03-14 1,129.25 1,138.20 1,129.15 1,137.50 0.0M
2025-03-13 1,136.90 1,137.45 1,123.70 1,128.35 0.0M
2025-03-12 1,136.10 1,139.60 1,123.80 1,134.20 0.0M
2025-03-11 1,120.15 1,136.75 1,120.10 1,133.85 0.0M
2025-03-10 1,142.55 1,145.80 1,121.40 1,125.15 0.0M
2025-03-07 1,140.35 1,146.90 1,139.40 1,144.30 0.0M
2025-03-06 1,143.85 1,146.05 1,136.75 1,138.95 0.0M
2025-03-05 1,117.20 1,141.25 1,117.20 1,139.50 0.0M
2025-03-04 1,109.00 1,116.35 1,104.35 1,110.90 0.0M
2025-03-03 1,113.00 1,123.40 1,108.45 1,110.20 0.0M
2025-02-28 1,129.75 1,129.75 1,108.15 1,118.55 0.0M
2025-02-27 1,145.80 1,145.80 1,137.10 1,131.95 0.0M
2025-02-26 1,150.50 1,151.10 1,146.15 1,145.75 0.0M
2025-02-25 1,153.50 1,154.10 1,142.10 1,151.80 0.0M
2025-02-24 1,157.60 1,157.60 1,151.20 1,152.35 0.0M
2025-02-21 1,172.95 1,172.95 1,157.55 1,154.10 0.0M
2025-02-20 1,165.70 1,175.95 1,165.70 1,176.40 0.0M
2025-02-19 1,162.80 1,168.60 1,156.30 1,166.85 0.0M
2025-02-18 1,164.30 1,165.20 1,154.70 1,163.90 0.0M
2025-02-17 1,167.30 1,167.35 1,154.00 1,164.20 0.0M
2025-02-14 1,180.30 1,180.30 1,155.30 1,162.60 0.0M
2025-02-13 1,175.20 1,182.70 1,171.70 1,184.90 0.0M
2025-02-12 1,178.50 1,183.70 1,168.55 1,169.35 0.0M
2025-02-11 1,190.55 1,190.85 1,173.05 1,178.00 0.0M
2025-02-10 1,195.35 1,195.35 1,184.75 1,193.20 0.0M
2025-02-07 1,204.80 1,207.00 1,191.40 1,191.80 0.0M
2025-02-06 1,213.80 1,215.50 1,201.25 1,202.70 0.0M
2025-02-05 1,219.60 1,221.20 1,210.40 1,214.60 0.0M
2025-02-04 1,205.25 1,219.85 1,200.85 1,219.05 0.0M
2025-02-03 1,196.65 1,204.25 1,188.05 1,202.65 0.0M
2025-01-31 1,203.50 1,214.10 1,200.90 1,205.85 0.0M
2025-01-30 1,195.75 1,203.55 1,195.45 1,203.90 0.0M
2025-01-29 1,181.75 1,197.20 1,180.95 1,192.00 0.0M
2025-01-28 1,181.80 1,187.50 1,172.85 1,182.10 0.0M
2025-01-27 1,189.95 1,190.05 1,173.50 1,180.95 0.0M
2025-01-24 1,210.65 1,213.45 1,197.95 1,198.25 0.0M
2025-01-23 1,208.00 1,210.25 1,206.10 1,209.75 0.0M
2025-01-22 1,191.35 1,197.30 1,189.80 1,195.90 0.0M
2025-01-21 1,222.85 1,222.85 1,198.00 1,202.90 0.0M
2025-01-20 1,213.10 1,231.45 1,212.80 1,218.50 0.0M
2025-01-17 1,211.70 1,214.25 1,209.05 1,213.55 0.0M
2025-01-16 1,218.65 1,220.10 1,211.35 1,210.35 0.0M
2025-01-15 1,205.80 1,218.65 1,203.45 1,215.50 0.0M
2025-01-14 1,201.90 1,210.15 1,198.30 1,206.85 0.0M
2025-01-13 1,222.45 1,222.45 1,190.05 1,198.40 0.0M
2025-01-10 1,239.45 1,239.45 1,220.20 1,216.75 0.0M
2025-01-09 1,247.90 1,249.40 1,243.20 1,237.60 0.0M
2025-01-08 1,255.50 1,255.50 1,242.75 1,247.30 0.0M
2025-01-07 1,261.40 1,264.15 1,253.85 1,250.50 0.0M
2025-01-06 1,274.15 1,275.60 1,252.40 1,254.25 0.0M
2025-01-03 1,281.15 1,284.95 1,276.85 1,278.60 0.0M
2025-01-02 1,265.30 1,286.15 1,264.85 1,278.25 0.0M