Earthstahl

EART
🏛️ Indien →
23.00
Letzte Aktualisierung: 2025-09-25
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
2023-12-28 50.00 51.25 49.52 51.25 0.0M
2023-12-27 49.90 52.90 49.00 52.00 0.0M
2023-12-26 49.53 49.53 49.00 49.00 0.0M
2023-12-21 50.00 51.00 50.00 51.00 0.0M
2023-12-20 50.50 50.50 48.05 48.05 0.0M
2023-12-19 51.00 52.00 50.06 50.53 0.0M
2023-12-18 52.00 52.00 52.00 52.00 0.0M
2023-12-15 52.00 52.00 52.00 52.00 0.0M
2023-12-14 52.00 53.93 51.00 53.93 0.0M
2023-12-13 51.10 51.10 51.10 51.10 0.0M
2023-12-12 51.01 51.50 51.00 51.10 0.0M
2023-12-11 56.90 56.90 45.00 51.74 0.0M
2023-12-08 55.00 55.00 52.21 52.50 0.0M
2023-12-07 54.25 54.25 52.15 52.58 0.0M
2023-12-06 53.90 54.50 52.75 54.50 0.0M
2023-12-05 54.00 54.00 54.00 54.00 0.0M
2023-12-04 54.06 56.50 54.06 55.00 0.0M
2023-12-01 53.01 55.00 53.01 54.25 0.0M
2023-11-30 53.99 54.40 53.00 53.00 0.0M
2023-11-29 54.30 54.99 52.90 54.00 0.1M
2023-11-28 49.49 52.20 49.49 52.17 0.1M
2023-11-24 48.00 48.00 47.60 47.60 0.0M
2023-11-23 48.89 48.89 47.50 47.50 0.0M
2023-11-22 49.05 49.05 46.75 46.96 0.1M
2023-11-21 50.00 50.00 49.05 50.00 0.0M
2023-11-20 48.13 49.60 47.00 49.55 0.0M
2023-11-17 51.00 51.00 49.60 49.70 0.1M
2023-11-16 51.49 51.50 48.12 51.00 0.1M
2023-11-15 55.08 55.08 50.00 50.69 0.1M
2023-11-13 52.00 53.94 51.30 53.94 0.0M
2023-11-12 51.85 53.50 51.85 53.00 0.0M
2023-11-10 50.60 52.50 50.00 51.85 0.1M
2023-11-09 53.10 57.49 53.10 54.75 0.0M
2023-11-08 54.10 54.10 53.70 53.70 0.0M
2023-11-07 55.00 55.00 54.10 54.11 0.0M
2023-11-06 56.98 56.98 55.71 55.71 0.0M
2023-11-03 54.52 55.95 54.52 55.95 0.0M
2023-11-01 55.10 55.90 53.00 55.00 0.1M
2023-10-31 55.25 56.99 55.25 56.00 0.0M
2023-10-30 57.90 59.00 55.60 55.60 0.0M
2023-10-27 56.00 56.00 56.00 56.00 0.0M
2023-10-26 53.50 54.05 53.10 54.05 0.0M
2023-10-25 57.00 57.00 54.50 54.50 0.0M
2023-10-23 58.90 58.90 56.75 57.00 0.0M
2023-10-20 59.50 59.50 57.50 57.50 0.0M
2023-10-19 60.05 60.05 56.31 56.93 0.0M
2023-10-18 60.00 61.99 60.00 60.70 0.0M
2023-10-17 58.00 60.65 58.00 60.00 0.0M
2023-10-13 58.66 59.65 57.30 59.65 0.0M
2023-10-12 59.00 64.19 59.00 60.09 0.1M
2023-10-11 56.70 58.10 56.05 58.10 0.0M
2023-10-10 56.74 56.74 54.51 54.51 0.0M
2023-10-09 53.30 55.95 53.00 55.72 0.0M
2023-10-06 56.00 56.00 52.97 55.71 0.2M
2023-10-05 56.95 57.90 56.00 56.09 0.1M
2023-10-04 55.00 55.99 54.50 54.50 0.0M
2023-10-03 53.21 58.00 53.21 56.13 0.0M
2023-09-29 57.00 57.00 54.50 56.00 0.0M
2023-09-28 58.50 58.50 56.00 56.00 0.0M
2023-09-27 54.99 57.19 54.99 57.19 0.0M
2023-09-26 62.00 62.00 51.00 53.57 0.2M
2023-09-25 62.00 62.00 62.00 62.00 0.0M
2023-09-22 60.00 60.00 60.00 60.00 0.0M
2023-09-21 61.10 61.25 55.00 60.00 0.1M
2023-09-20 62.00 62.99 62.00 62.00 0.0M
2023-09-18 64.70 64.70 61.71 62.99 0.0M
2023-09-15 64.00 64.70 62.52 64.70 0.0M
2023-09-14 64.00 64.00 64.00 64.00 0.0M
2023-09-13 65.00 66.49 65.00 65.98 0.0M
2023-09-12 65.05 65.15 60.10 62.38 0.1M
2023-09-11 65.10 69.00 65.00 69.00 0.0M
2023-09-08 70.00 71.00 69.50 69.50 0.0M
2023-09-07 68.80 71.35 68.80 69.73 0.0M
2023-09-06 65.50 66.90 63.70 66.45 0.1M
2023-09-05 71.00 71.00 65.00 67.69 0.1M
2023-09-04 71.80 71.80 67.50 71.00 0.1M
2023-09-01 76.00 76.00 71.05 71.05 0.0M
2023-08-31 74.55 76.95 71.00 74.26 0.2M
2023-08-30 62.50 74.55 62.50 74.13 0.5M
2023-08-29 63.46 66.80 63.25 64.10 0.0M
2023-08-28 60.05 68.85 60.05 66.21 0.2M
2023-08-25 60.50 62.00 59.00 61.95 0.1M
2023-08-24 59.00 59.90 58.00 58.01 0.0M
2023-08-23 57.10 58.50 56.50 58.50 0.0M
2023-08-22 58.00 58.00 56.40 56.40 0.0M
2023-08-21 60.90 60.90 59.00 59.00 0.0M
2023-08-18 62.25 62.50 60.00 61.00 0.0M
2023-08-17 58.35 60.90 58.35 60.52 0.1M
2023-08-16 58.00 58.70 56.50 58.00 0.1M
2023-08-14 53.00 55.40 52.00 54.00 0.1M
2023-08-11 56.00 56.00 55.80 55.80 0.0M
2023-08-10 56.40 57.00 55.50 56.00 0.0M
2023-08-09 59.80 59.80 56.00 57.25 0.0M
2023-08-08 62.99 62.99 56.50 58.33 0.1M
2023-08-07 60.50 63.38 60.50 61.17 0.0M
2023-08-04 61.00 62.72 60.00 61.40 0.1M
2023-08-03 62.00 64.25 59.25 59.68 0.1M
2023-08-02 68.90 68.90 62.00 62.00 0.2M
2023-08-01 62.25 70.00 61.95 66.05 0.3M
2023-07-31 61.30 65.00 61.00 62.81 0.0M
2023-07-28 60.00 62.90 60.00 60.36 0.0M
2023-07-27 60.00 60.05 60.00 60.00 0.0M
2023-07-26 62.30 62.30 60.00 60.78 0.0M
2023-07-25 63.75 64.00 62.00 62.30 0.0M
2023-07-24 66.00 66.00 61.05 62.46 0.1M
2023-07-21 60.10 67.25 59.99 62.50 0.4M
2023-07-20 51.47 58.80 51.00 58.76 0.2M
2023-07-19 49.25 50.00 49.00 49.00 0.0M
2023-07-18 50.00 51.30 50.00 51.09 0.0M
2023-07-17 50.00 50.50 50.00 50.00 0.0M
2023-07-13 51.05 52.00 50.50 50.50 0.0M
2023-07-12 51.90 51.90 50.00 50.64 0.0M
2023-07-11 50.50 52.20 50.13 51.90 0.0M
2023-07-10 51.60 51.60 51.10 51.10 0.0M
2023-07-07 53.90 53.90 51.81 52.22 0.0M
2023-07-06 51.40 54.10 51.40 54.00 0.0M
2023-07-05 53.01 53.11 53.00 53.00 0.0M
2023-07-04 52.01 53.00 52.01 53.00 0.0M
2023-07-03 52.00 52.00 52.00 52.00 0.0M
2023-06-30 53.00 53.50 51.00 53.50 0.0M
2023-06-28 56.00 56.00 53.95 53.95 0.0M
2023-06-27 55.50 57.80 55.50 56.77 0.0M
2023-06-26 57.40 57.40 53.70 53.70 0.0M
2023-06-23 59.04 59.04 58.20 58.35 0.0M
2023-06-22 58.00 59.00 56.70 58.20 0.1M
2023-06-21 53.03 56.00 53.03 55.00 0.0M
2023-06-20 53.00 53.55 52.50 53.00 0.0M
2023-06-19 52.00 53.30 51.60 52.97 0.1M
2023-06-16 52.40 53.10 51.00 51.67 0.1M
2023-06-15 53.35 53.35 52.00 52.20 0.0M
2023-06-14 50.99 52.40 50.99 52.22 0.1M
2023-06-13 52.00 52.00 49.50 51.10 0.0M
2023-06-12 49.50 49.50 48.30 48.68 0.0M
2023-06-09 49.50 49.50 49.49 49.50 0.0M
2023-06-08 51.99 51.99 50.00 50.15 0.0M
2023-06-07 51.00 52.00 51.00 52.00 0.0M
2023-06-06 51.67 52.60 51.00 51.20 0.0M
2023-06-05 53.00 54.00 50.55 51.67 0.0M
2023-06-02 54.80 54.80 50.60 51.94 0.0M
2023-06-01 50.00 57.50 49.00 57.24 0.1M
2023-05-31 46.30 50.01 43.68 49.27 0.4M
2023-05-30 58.00 59.00 53.31 54.59 0.0M
2023-05-29 61.20 61.20 59.00 59.00 0.0M
2023-05-26 62.90 62.90 57.60 58.00 0.1M
2023-05-24 60.00 61.25 59.87 59.90 0.1M
2023-05-23 60.90 67.00 59.40 60.43 0.1M
2023-05-22 53.45 60.00 53.40 58.67 0.1M
2023-05-19 52.65 52.65 52.65 52.65 0.0M
2023-05-18 55.00 56.48 53.80 53.85 0.0M
2023-05-17 56.70 57.00 54.95 57.00 0.0M
2023-05-16 56.78 57.00 56.78 56.78 0.0M
2023-05-15 58.70 59.30 56.00 56.00 0.0M
2023-05-12 62.70 62.70 56.51 59.27 0.1M
2023-05-11 59.95 59.95 58.00 59.65 0.0M
2023-05-10 57.95 59.50 57.95 58.90 0.0M
2023-05-09 58.30 58.30 55.20 57.00 0.0M
2023-05-08 55.50 58.40 55.50 58.33 0.0M
2023-05-05 54.99 56.00 53.55 54.18 0.0M
2023-05-04 54.45 54.51 54.00 54.51 0.1M
2023-05-03 51.10 56.00 51.10 53.50 0.1M
2023-05-02 50.48 56.25 50.48 55.77 0.1M
2023-04-28 49.98 49.98 48.51 49.20 0.0M
2023-04-27 46.10 48.99 46.10 48.99 0.0M
2023-04-26 47.12 47.89 46.26 47.00 0.0M
2023-04-25 47.00 47.35 47.00 47.32 0.0M
2023-04-24 47.15 48.00 46.40 48.00 0.0M
2023-04-21 48.77 48.77 47.50 47.60 0.0M
2023-04-20 51.89 51.89 47.20 49.16 0.0M
2023-04-19 47.85 51.00 47.85 50.99 0.0M
2023-04-18 47.11 48.80 47.11 47.81 0.0M
2023-04-17 49.00 49.51 47.80 48.64 0.0M
2023-04-13 52.00 52.00 51.30 51.50 0.0M
2023-04-12 53.59 53.59 51.02 51.02 0.0M
2023-04-11 53.99 53.99 52.06 52.96 0.0M
2023-04-10 52.58 53.75 51.00 53.49 0.0M
2023-04-06 48.91 52.80 48.91 51.93 0.1M
2023-04-05 44.50 49.99 44.50 48.30 0.0M
2023-04-03 45.60 46.40 45.00 45.89 0.0M
2023-03-31 45.40 46.79 45.25 46.40 0.0M
2023-03-29 45.50 46.75 45.50 45.51 0.0M
2023-03-28 44.05 46.99 44.00 44.30 0.1M
2023-03-27 45.00 46.00 44.71 45.10 0.0M
2023-03-24 46.00 46.99 46.00 46.99 0.0M
2023-03-23 44.50 47.00 44.50 47.00 0.0M
2023-03-22 45.00 47.89 45.00 46.75 0.0M
2023-03-21 44.64 47.99 44.64 46.47 0.1M
2023-03-20 42.50 43.00 41.55 42.00 0.0M
2023-03-17 41.50 43.00 40.61 43.00 0.1M
2023-03-16 43.00 43.05 41.25 41.40 0.1M
2023-03-15 45.00 45.00 44.00 44.65 0.0M
2023-03-14 46.85 46.85 43.75 44.52 0.1M
2023-03-13 49.00 49.00 46.20 46.20 0.1M
2023-03-10 48.10 49.99 48.10 49.00 0.0M
2023-03-09 50.50 50.50 49.00 49.00 0.0M
2023-03-08 49.00 51.50 49.00 51.50 0.0M
2023-03-06 51.03 51.03 49.01 49.63 0.0M
2023-03-03 52.69 52.74 50.80 50.90 0.0M
2023-03-02 51.95 55.01 51.00 51.00 0.1M
2023-03-01 49.30 51.00 49.30 50.84 0.1M
2023-02-28 51.00 55.00 47.75 49.00 0.2M
2023-02-27 54.00 54.90 48.30 49.35 0.2M
2023-02-24 55.60 57.00 53.30 53.45 0.1M
2023-02-23 58.00 60.65 55.50 55.60 0.1M
2023-02-22 62.50 62.50 56.00 57.55 0.3M
2023-02-21 64.30 64.30 60.25 61.00 0.2M
2023-02-20 60.00 61.25 59.95 61.25 0.1M
2023-02-17 59.00 60.90 57.45 58.35 0.2M
2023-02-16 57.30 63.30 57.30 60.45 0.5M
2023-02-15 60.70 60.70 60.30 60.30 0.1M
2023-02-14 63.45 66.75 63.45 63.45 0.5M
2023-02-13 66.75 66.75 62.00 66.75 1.3M
2023-02-10 63.60 63.60 63.60 63.60 0.1M
2023-02-09 60.60 60.60 60.60 60.60 0.1M
2023-02-08 55.00 57.75 52.50 57.75 1.9M