ITC (ITC)

ITC
🏛️ Indien →
405.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 427.00 427.00 427.00 427.00 8.2K
09:15 425.35 425.75 424.65 425.65 185.4K
09:16 425.80 426.20 425.75 425.90 71.9K
09:17 426.00 426.00 425.40 425.40 32.8K
09:18 425.45 425.55 425.20 425.20 33.0K
09:19 425.30 425.60 425.20 425.40 15.5K
09:20 425.50 425.60 425.40 425.40 13.2K
09:21 425.45 425.45 425.10 425.30 47.2K
09:22 425.20 425.30 425.15 425.30 14.5K
09:23 425.30 425.35 425.10 425.10 20.6K
09:24 425.15 425.40 425.15 425.35 15.1K
09:25 425.50 425.65 425.40 425.50 13.3K
09:26 425.50 425.50 425.20 425.20 26.2K
09:27 425.25 425.30 425.15 425.25 27.6K
09:28 425.20 425.40 425.20 425.30 16.4K
09:29 425.40 425.50 425.30 425.30 9.8K
09:30 425.40 425.40 425.25 425.25 20.7K
09:31 425.35 425.35 425.05 425.05 9.0K
09:32 425.10 425.20 425.10 425.15 5.5K
09:33 425.10 425.35 425.10 425.30 12.3K
09:34 425.30 425.30 425.20 425.30 13.2K
09:35 425.30 425.50 424.70 424.90 95.2K
09:36 424.80 424.90 424.80 424.85 7.2K
09:37 425.10 425.10 424.80 424.85 25.1K
09:38 424.80 424.80 424.30 424.35 45.0K
09:39 424.15 424.40 424.10 424.10 32.5K
09:40 424.00 424.00 423.70 423.70 58.5K
09:41 423.85 423.85 423.75 423.80 13.2K
09:42 423.80 423.85 423.70 423.85 11.5K
09:43 423.55 423.60 423.10 423.45 53.9K
09:44 423.40 423.45 423.20 423.25 12.0K
09:45 423.30 423.45 423.30 423.40 15.0K
09:46 423.40 423.40 423.10 423.20 18.5K
09:47 423.05 423.20 423.00 423.20 23.3K
09:48 423.35 423.45 423.30 423.45 12.8K
09:49 423.75 423.75 423.55 423.60 13.1K
09:50 423.40 423.65 423.35 423.65 28.8K
09:51 423.65 423.90 423.60 423.90 14.5K
09:52 423.90 423.90 423.80 423.90 8.0K
09:53 423.90 423.90 423.80 423.85 8.1K
09:54 423.85 423.90 423.70 423.80 15.8K
09:55 423.80 423.85 423.70 423.70 10.6K
09:56 423.65 423.70 423.55 423.60 9.1K
09:57 423.65 423.65 423.50 423.50 7.5K
09:58 423.50 423.55 423.50 423.50 4.7K
09:59 423.55 423.65 423.50 423.50 10.3K
10:00 423.55 423.55 423.15 423.15 41.9K
10:01 423.10 423.10 422.70 422.70 82.3K
10:02 422.75 423.00 422.70 422.80 39.5K
10:03 422.80 422.95 422.75 422.80 22.2K
10:04 422.80 422.90 422.80 422.90 16.8K
10:05 423.00 423.05 422.80 423.05 24.7K
10:06 423.00 423.00 422.90 423.00 12.1K
10:07 422.90 423.25 422.90 423.20 23.9K
10:08 423.45 423.55 423.35 423.55 9.7K
10:09 423.65 423.65 423.55 423.55 15.0K
10:10 423.45 423.65 423.40 423.65 7.3K
10:11 423.60 423.60 423.40 423.55 21.4K
10:12 423.55 423.70 423.55 423.70 15.6K
10:13 423.60 423.80 423.55 423.75 5.9K
10:14 423.80 423.85 423.70 423.70 11.6K
10:15 423.85 423.85 423.75 423.75 26.8K
10:16 423.80 423.90 423.75 423.80 12.4K
10:17 423.75 423.75 423.65 423.70 10.5K
10:18 423.75 423.85 423.70 423.75 4.8K
10:19 423.70 423.70 423.60 423.65 7.4K
10:20 423.75 423.80 423.70 423.70 8.9K
10:21 423.75 423.75 423.35 423.35 42.9K
10:22 423.30 423.30 423.05 423.30 48.1K
10:23 423.25 423.25 423.20 423.20 4.9K
10:24 423.25 423.30 423.20 423.25 7.0K
10:25 423.30 423.45 423.25 423.45 10.5K
10:26 423.55 423.55 423.35 423.35 7.5K
10:27 423.40 423.50 423.40 423.40 7.8K
10:28 423.40 423.45 423.10 423.25 214.5K
10:29 423.20 423.20 423.05 423.10 20.0K
10:30 423.05 423.40 423.05 423.30 17.5K
10:31 423.30 423.35 423.10 423.15 8.2K
10:32 423.15 423.25 423.10 423.20 4.6K
10:33 423.20 423.30 423.20 423.25 14.1K
10:34 423.20 423.20 423.05 423.05 13.7K
10:35 422.90 423.05 422.90 422.95 53.4K
10:36 422.95 422.95 422.85 422.90 24.7K
10:37 422.85 423.00 422.85 422.90 13.7K
10:38 422.90 422.95 422.90 422.95 14.0K
10:39 422.90 422.95 422.75 422.90 72.9K
10:40 422.90 422.95 422.90 422.95 10.7K
10:41 422.90 423.15 422.90 423.15 54.4K
10:42 423.00 423.10 423.00 423.00 31.5K
10:43 423.00 423.05 422.90 422.90 121.7K
10:44 422.35 422.45 422.15 422.15 189.7K
10:45 422.10 422.25 422.00 422.15 177.5K
10:46 422.10 422.35 422.00 422.05 88.8K
10:47 422.20 422.35 421.90 422.35 244.3K
10:48 422.25 422.30 422.10 422.20 81.7K
10:49 422.15 422.30 422.10 422.20 11.4K
10:50 422.20 422.30 422.10 422.25 275.8K
10:51 422.15 422.40 422.05 422.40 141.6K
10:52 422.35 422.35 422.05 422.05 41.9K
10:53 422.25 422.30 422.20 422.25 19.5K
10:54 422.25 422.25 422.15 422.15 32.9K
10:55 422.15 422.15 421.85 421.85 150.0K
10:56 421.75 421.85 421.65 421.75 23.1K
10:57 421.70 421.95 421.70 421.85 19.1K
10:58 421.80 421.90 421.70 421.75 20.9K
10:59 421.70 421.75 421.45 421.65 192.0K
11:00 421.60 421.80 421.50 421.50 71.5K
11:01 421.45 421.70 421.45 421.55 20.5K
11:02 421.60 421.70 421.55 421.65 52.4K
11:03 421.65 421.70 421.55 421.55 7.7K
11:04 421.55 421.75 421.55 421.70 6.9K
11:05 421.70 421.85 421.60 421.65 12.1K
11:06 421.70 421.85 421.70 421.80 11.8K
11:07 421.80 421.80 421.50 421.50 48.9K
11:08 421.65 421.75 421.50 421.75 13.6K
11:09 421.75 421.75 421.60 421.70 5.5K
11:10 421.65 421.75 421.65 421.70 3.6K
11:11 421.75 421.75 421.60 421.60 152.3K
11:12 421.60 421.60 421.40 421.50 20.8K
11:13 421.50 421.55 421.45 421.55 8.5K
11:14 421.50 421.50 421.20 421.20 60.7K
11:15 421.10 421.45 421.05 421.40 50.7K
11:16 421.30 421.50 421.30 421.30 12.1K
11:17 421.25 421.35 421.15 421.30 8.9K
11:18 421.30 421.40 421.30 421.40 6.4K
11:19 421.45 421.50 421.40 421.50 4.1K
11:20 421.60 421.60 421.30 421.30 26.5K
11:21 421.30 421.30 421.10 421.20 20.4K
11:22 421.25 421.35 421.25 421.35 25.0K
11:23 421.35 421.40 421.30 421.35 10.5K
11:24 421.45 421.45 421.15 421.20 34.4K
11:25 421.30 421.35 421.25 421.30 15.6K
11:26 421.35 421.40 421.25 421.30 12.5K
11:27 421.30 421.30 421.10 421.10 17.0K
11:28 421.10 421.20 421.05 421.20 18.6K
11:29 421.20 421.20 421.10 421.15 19.3K
11:30 421.15 421.20 421.05 421.05 11.4K
11:31 421.15 421.15 420.60 420.60 98.0K
11:32 420.65 420.90 420.60 420.60 132.0K
11:33 420.55 420.70 420.55 420.65 29.5K
11:34 420.55 420.60 420.40 420.40 77.8K
11:35 420.45 420.50 420.35 420.40 32.5K
11:36 420.35 420.50 420.25 420.40 31.2K
11:37 420.35 421.05 420.35 420.55 450.8K
11:38 420.50 420.50 420.10 420.10 38.7K
11:39 420.10 420.10 419.75 419.95 233.3K
11:40 420.00 420.00 419.90 419.90 29.3K
11:41 419.90 420.15 419.85 420.10 62.7K
11:42 420.00 420.10 419.85 420.00 21.2K
11:43 420.05 420.10 420.00 420.05 21.2K
11:44 420.00 420.15 420.00 420.00 14.7K
11:45 420.05 420.15 420.00 420.15 24.3K
11:46 420.10 420.15 420.00 420.05 20.0K
11:47 420.10 420.10 419.80 419.80 51.7K
11:48 419.75 419.95 419.75 419.95 108.4K
11:49 419.95 420.00 419.95 420.00 6.5K
11:50 420.00 420.05 419.95 420.00 21.4K
11:51 420.00 420.00 419.85 419.90 26.4K
11:52 419.95 420.25 419.95 420.25 23.5K
11:53 420.20 420.20 420.00 420.05 41.8K
11:54 420.05 420.30 419.95 420.30 101.6K
11:55 420.30 420.45 420.10 420.20 25.1K
11:56 420.20 420.35 420.15 420.30 8.5K
11:57 420.25 420.30 420.20 420.20 8.5K
11:58 420.20 420.35 420.20 420.35 10.1K
11:59 420.40 420.50 420.35 420.40 12.7K
12:00 420.50 420.50 420.30 420.30 15.3K
12:01 420.30 420.70 420.30 420.70 16.7K
12:02 420.65 420.70 420.60 420.60 17.1K
12:03 420.60 420.70 420.55 420.60 14.5K
12:04 420.55 420.55 420.10 420.35 27.6K
12:05 420.25 420.60 420.25 420.50 8.5K
12:06 420.45 420.55 420.35 420.50 6.5K
12:07 420.65 420.75 420.50 420.75 211.7K
12:08 420.70 420.80 420.70 420.80 29.8K
12:09 420.75 420.85 420.70 420.80 36.0K
12:10 420.70 420.90 420.70 420.90 17.6K
12:11 420.85 420.90 420.80 420.90 11.8K
12:12 420.90 421.00 420.80 420.95 13.0K
12:13 421.00 421.00 420.75 420.90 35.4K
12:14 420.85 420.95 420.80 420.95 15.6K
12:15 420.90 420.90 420.80 420.85 12.8K
12:16 420.90 420.95 420.75 420.90 26.5K
12:17 420.85 420.85 420.70 420.80 16.1K
12:18 420.80 420.90 420.75 420.80 31.3K
12:19 420.90 421.00 420.80 421.00 50.2K
12:20 420.90 421.10 420.90 421.00 16.4K
12:21 421.05 421.15 421.00 421.10 39.3K
12:22 421.10 421.20 421.05 421.15 23.9K
12:23 421.10 421.35 421.10 421.30 25.9K
12:24 421.30 421.30 421.20 421.25 32.9K
12:25 421.25 421.25 421.00 421.00 25.3K
12:26 421.05 421.10 421.00 421.05 10.4K
12:27 421.00 421.20 421.00 421.20 17.2K
12:28 421.20 421.25 421.15 421.20 19.4K
12:29 421.20 421.25 421.05 421.25 26.0K
12:30 421.25 421.25 421.05 421.20 13.2K
12:31 421.15 421.50 421.10 421.50 138.6K
12:32 421.55 421.65 421.40 421.60 19.6K
12:33 421.50 421.60 421.50 421.55 11.4K
12:34 421.50 422.45 421.50 422.45 766.1K
12:35 422.35 422.75 422.30 422.55 37.5K
12:36 422.45 422.60 422.35 422.35 16.8K
12:37 422.35 422.45 422.20 422.20 24.7K
12:38 422.20 422.35 422.00 422.35 31.3K
12:39 422.35 422.35 422.15 422.15 11.4K
12:40 422.15 422.40 422.15 422.35 12.7K
12:41 422.35 422.45 422.30 422.40 19.8K
12:42 422.35 422.65 422.35 422.50 20.7K
12:43 422.60 422.75 422.45 422.45 24.1K
12:44 422.45 422.50 421.80 421.80 72.2K
12:45 421.95 422.00 421.75 421.75 11.1K
12:46 421.70 421.70 421.50 421.65 182.1K
12:47 421.75 421.85 421.70 421.85 32.3K
12:48 421.80 421.90 421.80 421.90 33.9K
12:49 421.90 421.95 421.90 421.90 6.7K
12:50 421.90 422.60 421.90 422.55 484.9K
12:51 422.50 423.10 422.50 423.00 141.7K
12:52 423.00 423.10 423.00 423.00 23.6K
12:53 423.00 423.05 423.00 423.05 40.5K
12:54 423.00 423.10 423.00 423.05 22.0K
12:55 423.05 423.05 423.00 423.05 65.2K
12:56 423.00 423.10 423.00 423.00 83.9K
12:57 423.00 423.10 422.65 422.65 106.1K
12:58 422.85 422.85 422.65 422.75 15.3K
12:59 422.65 422.75 422.40 422.75 29.6K
13:00 422.60 422.65 422.45 422.45 9.9K
13:01 422.40 422.55 422.20 422.20 13.8K
13:02 422.25 422.50 422.15 422.15 19.2K
13:03 422.20 422.45 422.15 422.45 13.4K
13:04 422.30 423.00 422.20 423.00 235.9K
13:05 422.65 422.85 422.55 422.65 120.9K
13:06 422.55 423.15 422.55 423.15 41.4K
13:07 423.15 423.15 423.00 423.10 8.0K
13:08 423.10 423.15 423.00 423.00 16.3K
13:09 423.15 423.15 423.00 423.00 8.4K
13:10 423.00 423.05 423.00 423.05 18.2K
13:11 423.05 423.10 423.00 423.10 14.5K
13:12 423.10 423.15 423.00 423.15 15.4K
13:13 423.15 423.20 423.05 423.15 11.9K
13:14 423.20 423.40 423.15 423.25 13.0K
13:15 423.40 423.40 423.15 423.15 11.6K
13:16 423.20 423.25 423.10 423.25 8.0K
13:17 423.15 423.40 423.15 423.40 6.8K
13:18 423.25 423.40 423.15 423.15 9.5K
13:19 423.15 423.35 423.15 423.15 7.8K
13:20 423.15 423.35 423.05 423.20 8.8K
13:21 423.15 423.25 423.05 423.25 12.2K
13:22 423.25 423.30 423.10 423.10 10.2K
13:23 423.10 423.30 423.10 423.10 9.5K
13:24 423.30 423.30 423.10 423.25 8.8K
13:25 423.25 423.35 423.15 423.35 8.9K
13:26 423.15 423.30 423.10 423.15 6.9K
13:27 422.95 422.95 422.35 422.55 140.8K
13:28 422.35 422.40 422.10 422.40 77.8K
13:29 422.35 422.35 422.15 422.35 20.9K
13:30 422.30 422.40 421.75 422.40 90.5K
13:31 422.40 422.50 422.20 422.25 19.1K
13:32 422.50 422.65 422.50 422.50 29.5K
13:33 422.70 422.70 422.10 422.15 34.2K
13:34 422.20 422.20 421.75 422.00 307.6K
13:35 421.95 422.05 421.75 421.95 17.9K
13:36 422.05 422.15 421.95 422.05 36.5K
13:37 422.00 422.00 421.70 421.85 114.1K
13:38 421.95 422.30 421.75 422.30 242.9K
13:39 421.90 422.15 421.80 421.85 75.7K
13:40 421.80 421.95 421.75 421.85 34.1K
13:41 421.95 422.10 421.75 421.95 74.4K
13:42 422.00 422.00 421.75 421.90 17.3K
13:43 421.95 422.00 421.75 421.90 33.6K
13:44 421.80 421.90 421.75 421.75 29.2K
13:45 421.75 421.95 421.35 421.35 93.2K
13:46 421.15 421.20 421.00 421.00 25.5K
13:47 421.00 421.10 420.95 421.10 80.6K
13:48 421.15 421.25 421.00 421.20 19.9K
13:49 421.25 421.30 421.20 421.20 48.3K
13:50 421.25 421.25 421.20 421.20 94.8K
13:51 421.25 421.25 421.10 421.20 84.2K
13:52 421.00 421.20 421.00 421.15 26.7K
13:53 421.00 421.20 421.00 421.15 19.5K
13:54 421.10 421.20 421.05 421.10 19.7K
13:55 421.20 421.25 421.00 421.00 46.7K
13:56 421.00 421.25 421.00 421.25 34.6K
13:57 421.10 421.30 421.10 421.30 18.8K
13:58 421.10 421.25 421.10 421.15 94.1K
13:59 421.25 421.25 421.10 421.10 31.6K
14:00 421.10 421.25 421.10 421.25 20.2K
14:01 421.25 421.25 421.05 421.10 234.3K
14:02 421.15 421.20 421.05 421.20 29.1K
14:03 421.10 421.40 421.10 421.40 13.3K
14:04 421.30 421.30 421.05 421.10 67.8K
14:05 421.10 421.15 421.00 421.00 123.8K
14:06 420.75 420.80 420.10 420.55 155.3K
14:07 420.45 420.50 420.25 420.30 34.3K
14:08 420.30 420.35 420.20 420.20 24.9K
14:09 420.30 420.35 420.25 420.30 22.8K
14:10 420.30 420.35 420.10 420.15 15.8K
14:11 420.15 420.55 420.15 420.45 25.6K
14:12 420.50 420.50 420.30 420.50 23.9K
14:13 420.45 420.80 420.45 420.80 14.7K
14:14 420.75 420.80 420.50 420.75 44.3K
14:15 420.80 420.80 420.60 420.60 15.8K
14:16 420.70 420.85 420.70 420.75 38.0K
14:17 420.80 420.90 420.75 420.90 18.9K
14:18 420.70 420.85 420.70 420.80 16.1K
14:19 420.80 420.95 420.60 420.95 21.7K
14:20 420.90 420.95 420.75 420.75 20.7K
14:21 420.75 420.95 420.70 420.85 17.9K
14:22 420.80 421.20 420.80 420.90 46.0K
14:23 421.15 421.25 421.10 421.10 24.8K
14:24 421.10 421.10 420.85 420.85 24.2K
14:25 420.85 421.10 420.65 420.65 11.6K
14:26 420.80 420.80 420.50 420.75 17.6K
14:27 420.75 420.90 420.65 420.80 19.8K
14:28 420.85 420.85 420.60 420.70 13.1K
14:29 420.85 420.90 420.70 420.85 17.4K
14:30 420.90 421.05 420.85 421.00 51.2K
14:31 421.10 421.15 420.85 421.15 79.9K
14:32 421.10 421.15 420.95 421.10 87.8K
14:33 421.15 421.25 421.00 421.20 66.8K
14:34 421.25 421.25 420.85 420.90 56.2K
14:35 420.90 421.20 420.90 420.95 49.8K
14:36 421.00 421.00 420.85 421.00 36.3K
14:37 421.00 421.00 420.65 420.65 40.9K
14:38 420.80 420.80 420.60 420.80 24.9K
14:39 420.80 420.80 420.55 420.55 10.8K
14:40 420.50 420.80 420.40 420.75 39.8K
14:41 420.75 420.85 420.70 420.85 12.5K
14:42 420.85 420.95 420.65 420.85 71.2K
14:43 420.85 420.85 420.75 420.85 12.1K
14:44 420.90 421.00 420.85 420.95 14.5K
14:45 420.85 420.95 420.75 420.80 27.8K
14:46 420.80 420.90 420.80 420.90 11.7K
14:47 420.90 420.90 420.65 420.65 21.7K
14:48 420.70 421.30 420.70 421.05 23.2K
14:49 421.00 421.15 421.00 421.10 13.6K
14:50 421.00 421.15 420.90 420.90 38.7K
14:51 420.90 421.10 420.90 420.90 22.8K
14:52 420.90 421.15 420.90 421.00 19.0K
14:53 421.10 421.25 421.10 421.20 15.3K
14:54 421.25 421.25 420.95 420.95 37.8K
14:55 421.10 421.10 420.85 420.90 30.0K
14:56 420.85 421.05 420.80 421.00 21.6K
14:57 421.15 421.15 421.00 421.05 30.2K
14:58 421.15 421.15 420.95 420.95 50.9K
14:59 421.05 421.10 421.00 421.05 25.4K
15:00 421.00 421.25 420.90 421.10 172.6K
15:01 421.10 421.10 420.90 420.95 137.1K
15:02 421.00 421.05 420.85 420.90 151.1K
15:03 421.05 421.20 421.05 421.15 166.6K
15:04 421.10 421.25 421.10 421.20 119.7K
15:05 421.15 421.35 421.15 421.20 115.6K
15:06 421.25 421.25 421.10 421.15 127.8K
15:07 421.20 421.25 421.00 421.00 86.7K
15:08 421.00 421.00 420.60 420.65 193.4K
15:09 420.70 420.95 420.65 420.70 483.5K
15:10 420.70 420.70 420.50 420.55 161.5K
15:11 420.70 421.00 420.70 420.95 132.1K
15:12 421.00 421.05 420.85 420.85 95.6K
15:13 420.90 421.05 420.90 420.95 78.1K
15:14 420.90 421.00 420.90 421.00 28.1K
15:15 420.95 420.95 420.85 420.90 48.8K
15:16 420.90 420.95 420.85 420.90 97.2K
15:17 420.85 420.95 420.80 420.90 59.1K
15:18 420.95 420.95 420.80 420.90 85.6K
15:19 420.95 420.95 420.90 420.95 50.0K
15:20 420.95 420.95 420.90 420.90 94.5K
15:21 420.85 420.95 420.85 420.90 56.4K
15:22 420.95 420.95 420.85 420.90 131.7K
15:23 420.85 420.95 420.85 420.95 52.9K
15:24 420.95 421.00 420.90 420.90 116.1K
15:25 421.00 421.45 421.00 421.25 139.6K
15:26 421.25 421.30 421.05 421.05 106.7K
15:27 421.05 421.35 421.00 421.25 70.0K
15:28 421.30 421.30 421.00 421.00 75.5K
15:29 420.80 421.05 420.70 421.00 35.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar