Aelea Commodities Ltd (AELE)

AELE
🏛️ Indien →
193.15
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 191.70 194.75 191.70 194.00 1.8K
09:20 195.00 195.00 195.00 195.00 0.6K
10:10 198.90 199.00 198.90 199.00 1.2K
10:20 197.00 199.05 197.00 199.05 1.2K
10:30 199.95 202.00 199.95 202.00 4.2K
10:35 201.80 201.85 200.00 200.00 1.8K
10:50 201.50 201.50 201.50 201.50 0.6K
11:00 201.50 201.50 201.50 201.50 0.6K
11:20 200.00 200.00 200.00 200.00 0.6K
11:35 202.00 202.00 202.00 202.00 0.6K
12:05 200.95 201.00 200.95 201.00 1.2K
12:30 196.05 196.05 195.40 195.40 4.8K
12:40 195.40 195.40 195.40 195.40 1.2K
12:45 195.40 196.50 195.40 196.50 1.2K
13:25 197.45 197.45 197.45 197.45 0.6K
13:35 200.00 201.00 200.00 201.00 4.8K
13:40 200.00 200.00 200.00 200.00 0.6K
13:55 200.50 200.50 200.50 200.50 0.6K
14:05 200.00 200.00 200.00 200.00 0.6K
14:10 199.25 199.25 199.25 199.25 1.2K
14:15 199.00 199.00 199.00 199.00 1.2K
14:40 199.50 199.50 199.50 199.50 1.2K
14:55 199.75 199.75 198.00 198.00 2.4K
15:00 200.00 200.50 197.00 197.00 4.2K
15:10 197.00 197.00 197.00 197.00 0.6K
15:20 200.00 200.00 200.00 200.00 0.6K
15:25 199.95 199.95 197.50 198.95 2.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 198.00 202.00 192.00 193.15 0.0M
2025-10-03 191.70 202.00 191.70 198.95 0.0M
2025-10-01 188.10 195.90 186.00 194.55 0.0M
2025-09-30 192.50 205.50 183.15 186.60 0.0M
2025-09-29 199.50 199.50 194.00 194.45 0.0M
2025-09-26 202.00 209.30 197.00 199.55 0.1M
2025-09-25 203.00 220.00 200.00 204.65 0.1M
2025-09-24 208.10 208.10 202.40 204.00 0.0M
2025-09-23 208.90 209.10 206.00 207.75 0.0M
2025-09-22 211.00 211.00 206.00 206.10 0.1M
2025-09-19 216.50 217.00 212.00 215.90 0.0M
2025-09-18 209.15 218.40 202.00 216.65 0.1M
2025-09-17 202.00 218.00 202.00 215.25 0.3M
2025-09-16 188.80 197.00 181.50 193.75 0.3M
2025-09-15 184.60 189.60 183.70 186.10 0.0M
2025-09-12 190.50 191.85 187.50 188.10 0.0M
2025-09-11 189.20 191.60 183.20 189.50 0.0M
2025-09-10 189.80 194.00 188.50 190.65 0.1M
2025-09-09 177.70 192.00 175.00 188.90 0.2M
2025-09-08 166.75 175.10 155.00 173.65 0.2M
2025-09-05 165.15 167.45 164.25 166.75 0.0M
2025-09-04 176.00 176.00 166.00 168.05 0.0M
2025-09-03 160.00 184.50 159.00 167.10 0.1M
2025-09-02 163.00 165.90 158.10 159.10 0.1M
2025-09-01 164.00 166.80 158.85 160.45 0.1M
2025-08-29 166.00 166.00 160.60 161.60 0.1M
2025-08-28 166.50 170.00 160.10 165.10 0.2M
2025-08-26 171.85 171.85 162.00 164.80 0.1M
2025-08-25 173.50 175.55 164.50 166.85 0.1M
2025-08-22 177.90 181.90 177.90 179.10 0.0M
2025-08-21 182.90 184.00 177.00 179.70 0.0M
2025-08-20 180.90 185.95 180.90 182.90 0.0M
2025-08-19 178.25 180.00 178.00 180.00 0.0M
2025-08-18 185.10 190.80 176.00 178.25 0.0M
2025-08-14 184.30 193.30 182.00 191.45 0.1M
2025-08-13 178.00 188.00 178.00 183.35 0.1M
2025-08-12 171.80 178.50 170.40 176.45 0.0M
2025-08-11 167.10 174.40 167.10 171.80 0.0M
2025-08-08 169.00 174.90 168.00 173.65 0.0M
2025-08-07 168.00 171.00 165.30 170.35 0.0M
2025-08-06 171.00 171.95 169.00 171.95 0.0M
2025-08-05 170.00 173.25 170.00 172.45 0.0M
2025-08-04 167.00 170.00 166.45 166.85 0.0M
2025-08-01 166.00 167.80 165.75 166.45 0.0M
2025-07-31 166.90 169.75 161.00 166.00 0.0M
2025-07-30 168.50 170.80 166.25 166.85 0.0M
2025-07-29 170.60 175.00 165.00 168.75 0.1M
2025-07-28 176.00 176.00 168.60 170.60 0.0M
2025-07-25 180.95 180.95 174.25 176.55 0.0M
2025-07-24 182.25 182.50 175.20 178.75 0.0M
2025-07-23 181.00 184.85 178.00 182.25 0.1M
2025-07-22 182.95 183.55 177.95 178.80 0.0M
2025-07-21 184.50 184.50 175.05 181.80 0.0M
2025-07-18 179.00 183.50 174.90 176.75 0.0M
2025-07-17 168.60 187.70 168.60 183.05 0.1M
2025-07-16 153.25 171.00 149.00 168.60 0.1M
2025-07-15 159.95 161.90 150.00 152.75 0.0M
2025-07-14 161.00 161.40 158.00 159.95 0.0M
2025-07-11 160.00 162.25 158.10 159.20 0.0M
2025-07-10 167.25 167.25 155.00 157.70 0.0M
2025-07-09 165.05 168.00 165.00 165.00 0.0M
2025-07-08 171.65 171.65 162.90 164.85 0.0M
2025-07-07 168.00 170.25 167.00 168.70 0.0M
2025-07-04 170.00 171.35 166.75 167.60 0.0M
2025-07-03 167.55 170.00 167.00 170.00 0.0M
2025-07-02 171.00 171.00 169.00 170.00 0.0M
2025-07-01 167.40 170.00 166.10 168.95 0.0M
2025-06-30 173.95 174.00 168.55 169.45 0.0M
2025-06-27 174.70 174.70 169.00 169.95 0.0M
2025-06-26 174.50 174.50 170.00 171.00 0.0M
2025-06-25 179.00 179.00 172.25 174.35 0.0M
2025-06-24 172.00 176.95 171.10 176.05 0.0M
2025-06-23 169.00 172.85 167.30 172.00 0.0M
2025-06-20 166.25 172.10 162.15 171.20 0.0M
2025-06-19 171.75 173.45 165.10 166.80 0.0M
2025-06-18 173.25 173.90 170.00 171.55 0.0M
2025-06-17 177.10 177.55 171.05 171.55 0.0M
2025-06-16 179.60 179.60 173.00 175.15 0.0M
2025-06-13 175.00 177.80 171.00 176.40 0.0M
2025-06-12 182.00 182.00 173.10 175.25 0.0M
2025-06-11 190.00 190.00 176.40 180.50 0.1M
2025-06-10 191.00 197.80 187.95 190.00 0.2M
2025-06-09 193.00 205.00 186.20 191.05 0.3M
2025-06-06 183.05 190.00 179.20 183.40 0.1M
2025-06-05 181.00 190.50 178.60 181.35 0.1M
2025-06-04 163.25 189.00 160.50 181.30 0.1M
2025-06-03 160.35 165.90 160.00 163.25 0.0M
2025-06-02 158.05 165.05 158.00 162.00 0.1M
2025-05-30 148.25 176.00 148.25 159.25 0.8M
2025-05-29 186.80 190.75 182.00 185.30 0.1M
2025-05-28 195.40 195.40 185.00 186.80 0.1M
2025-05-27 177.15 199.00 177.15 192.65 0.1M
2025-05-26 178.10 181.90 175.50 177.15 0.0M
2025-05-23 182.00 186.00 177.10 178.05 0.0M
2025-05-22 178.00 182.50 175.30 182.20 0.0M
2025-05-21 180.00 183.70 176.00 178.05 0.0M
2025-05-20 183.00 183.00 174.05 176.85 0.0M
2025-05-19 183.25 189.95 177.15 180.90 0.0M
2025-05-16 178.60 185.90 178.60 183.25 0.0M
2025-05-15 181.10 184.55 181.00 183.15 0.0M
2025-05-14 181.00 186.00 181.00 184.90 0.0M
2025-05-13 183.10 186.00 180.05 180.75 0.0M
2025-05-12 178.40 180.90 178.40 180.05 0.0M
2025-05-09 166.00 171.00 166.00 169.95 0.0M
2025-05-08 171.00 176.00 168.00 169.30 0.0M
2025-05-07 166.55 172.00 166.55 171.00 0.0M
2025-05-06 180.25 180.90 166.55 169.00 0.0M
2025-05-05 179.85 181.20 177.80 180.25 0.0M
2025-05-02 173.35 194.90 173.35 179.85 0.0M
2025-04-30 181.00 181.00 172.15 173.10 0.0M
2025-04-29 185.50 185.50 181.00 181.20 0.0M
2025-04-28 185.60 188.55 184.50 187.00 0.0M
2025-04-25 193.80 194.95 181.30 184.00 0.0M
2025-04-24 192.00 197.50 192.00 193.80 0.0M
2025-04-23 195.00 195.00 186.00 192.10 0.0M
2025-04-22 194.00 194.70 189.25 191.30 0.0M
2025-04-21 194.90 204.00 190.00 193.60 0.1M
2025-04-17 179.00 194.00 177.00 183.95 0.0M
2025-04-16 183.00 186.45 178.25 186.25 0.0M
2025-04-15 174.00 177.60 173.50 177.60 0.0M
2025-04-11 174.00 174.00 168.35 169.15 0.0M
2025-04-09 170.00 170.00 164.00 168.95 0.0M
2025-04-08 168.45 172.50 161.00 170.70 0.0M
2025-04-07 165.10 165.10 165.10 165.10 0.0M
2025-04-04 181.00 181.00 173.75 173.75 0.0M
2025-04-03 171.00 183.90 168.10 182.85 0.1M
2025-04-02 173.00 175.65 170.00 175.65 0.0M
2025-04-01 166.10 174.60 160.00 167.30 0.1M
2025-03-28 170.00 170.00 165.20 166.30 0.0M
2025-03-27 180.00 180.00 166.00 169.75 0.1M
2025-03-26 183.75 183.75 174.60 174.60 0.0M
2025-03-25 190.65 190.65 181.00 183.75 0.0M
2025-03-24 192.00 192.00 188.05 188.95 0.1M
2025-03-21 188.15 190.00 187.10 189.65 0.0M
2025-03-20 195.35 195.35 187.20 188.15 0.1M
2025-03-19 192.00 192.90 187.10 190.00 0.0M
2025-03-18 193.90 194.80 183.20 185.55 0.0M
2025-03-17 190.05 200.00 184.40 191.85 0.1M
2025-03-13 202.90 202.90 188.00 194.10 0.0M
2025-03-12 180.00 194.70 178.10 193.55 0.0M
2025-03-11 184.50 187.00 184.20 185.50 0.0M
2025-03-10 210.00 210.00 193.10 193.85 0.0M
2025-03-07 203.00 207.00 195.80 202.20 0.0M
2025-03-06 202.80 202.80 200.00 201.50 0.0M
2025-03-05 181.55 196.50 179.65 194.50 0.0M
2025-03-04 179.00 191.00 179.00 189.00 0.0M
2025-03-03 200.00 200.00 184.30 188.35 0.0M
2025-02-28 187.00 199.00 185.60 194.00 0.0M
2025-02-27 201.05 204.70 195.00 195.35 0.0M
2025-02-25 212.00 218.40 199.50 201.05 0.0M
2025-02-24 204.90 219.00 204.00 210.00 0.0M
2025-02-21 197.00 210.25 197.00 210.25 0.0M
2025-02-20 209.80 212.50 198.00 200.25 0.0M
2025-02-19 198.90 203.15 198.90 202.40 0.0M
2025-02-18 199.00 200.00 192.75 193.50 0.0M
2025-02-17 215.75 215.85 199.60 202.85 0.0M
2025-02-14 225.00 229.00 209.25 210.10 0.0M
2025-02-13 226.00 228.00 216.60 220.25 0.0M
2025-02-12 223.00 227.95 219.50 227.95 0.0M
2025-02-11 231.05 231.05 231.05 231.05 0.0M
2025-02-10 246.00 250.00 243.20 243.20 0.0M
2025-02-07 260.00 260.00 250.00 256.00 0.0M
2025-02-06 249.00 255.95 249.00 255.95 0.0M
2025-02-05 244.20 251.75 244.20 248.05 0.0M
2025-02-04 249.10 259.90 242.55 244.20 0.0M
2025-02-03 244.00 257.50 244.00 249.10 0.0M
2025-02-01 273.95 275.70 254.10 254.60 0.0M
2025-01-31 255.00 268.00 253.00 267.45 0.0M
2025-01-30 250.15 264.95 250.10 262.50 0.0M
2025-01-29 254.90 264.00 250.00 258.50 0.0M
2025-01-28 244.00 257.35 232.85 254.90 0.0M
2025-01-27 254.00 255.00 245.10 245.10 0.0M
2025-01-24 263.00 264.50 251.00 258.00 0.0M
2025-01-23 277.00 277.00 263.25 263.90 0.0M
2025-01-22 274.00 277.10 260.80 277.10 0.0M
2025-01-21 277.00 279.00 256.10 274.50 0.0M
2025-01-20 280.00 280.00 266.00 268.50 0.0M
2025-01-17 285.00 290.00 277.00 279.50 0.0M
2025-01-16 282.00 290.00 282.00 288.00 0.0M
2025-01-15 285.00 299.00 275.05 284.90 0.0M
2025-01-14 302.00 302.00 274.40 288.60 0.2M
2025-01-13 318.00 340.00 300.00 302.55 0.3M
2025-01-10 332.00 344.00 305.00 317.15 0.4M
2025-01-09 301.10 312.00 295.15 298.20 0.1M
2025-01-08 289.00 308.00 282.60 301.10 0.1M
2025-01-07 289.95 296.60 280.05 294.80 0.0M
2025-01-06 300.00 312.00 251.80 278.30 0.1M
2025-01-03 292.00 306.95 288.50 294.65 0.1M
2025-01-02 273.55 293.95 273.55 285.90 0.1M
2025-01-01 280.00 281.95 270.10 272.80 0.0M