ITC (ITC)

ITC
🏛️ Indien →
405.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 418.10 418.10 418.10 418.10 18.2K
09:15 418.15 418.15 416.30 416.90 133.2K
09:16 417.00 417.70 417.00 417.35 41.8K
09:17 417.35 417.90 417.35 417.80 49.7K
09:18 417.80 417.80 417.15 417.15 23.2K
09:19 417.10 417.25 416.80 417.15 40.3K
09:20 417.15 417.20 417.00 417.10 31.9K
09:21 417.20 417.45 416.80 416.80 22.9K
09:22 416.45 416.80 416.45 416.80 36.6K
09:23 416.50 416.85 416.50 416.85 12.5K
09:24 416.85 416.95 416.75 416.80 20.8K
09:25 416.90 416.95 416.80 416.80 19.6K
09:26 416.75 416.90 416.70 416.90 16.4K
09:27 416.75 417.10 416.75 416.95 21.3K
09:28 416.95 417.45 416.95 417.45 12.9K
09:29 417.50 417.50 417.25 417.30 17.8K
09:30 417.35 417.50 417.25 417.30 22.7K
09:31 417.50 417.50 417.25 417.45 9.5K
09:32 417.50 417.60 417.50 417.60 24.7K
09:33 417.70 417.70 417.55 417.55 7.8K
09:34 417.60 417.65 417.45 417.45 19.4K
09:35 417.45 417.50 417.35 417.35 7.6K
09:36 417.30 417.30 417.10 417.10 11.5K
09:37 417.35 417.35 417.20 417.20 15.5K
09:38 417.35 417.60 417.25 417.60 4.7K
09:39 417.55 417.60 417.25 417.30 20.2K
09:40 417.20 417.40 417.20 417.35 29.0K
09:41 417.25 417.50 417.15 417.50 40.6K
09:42 417.15 417.25 417.05 417.20 24.2K
09:43 417.10 417.35 417.10 417.25 7.3K
09:44 417.30 417.45 417.30 417.35 11.7K
09:45 417.30 417.50 417.30 417.50 8.9K
09:46 417.35 417.55 417.35 417.55 13.2K
09:47 417.50 417.85 417.50 417.70 14.6K
09:48 417.75 417.80 417.60 417.60 11.3K
09:49 417.50 417.75 417.50 417.75 11.4K
09:50 417.70 417.85 417.60 417.85 5.0K
09:51 417.80 418.00 417.80 418.00 13.8K
09:52 418.00 418.10 417.95 417.95 20.2K
09:53 418.05 418.10 417.80 417.90 8.1K
09:54 417.65 417.90 417.65 417.85 12.6K
09:55 417.75 417.85 417.70 417.85 8.2K
09:56 417.80 417.95 417.80 417.95 5.6K
09:57 417.90 418.00 417.85 417.90 8.7K
09:58 417.80 417.80 417.75 417.80 5.8K
09:59 417.80 417.95 417.80 417.95 6.9K
10:00 417.95 418.10 417.75 418.00 15.6K
10:01 418.15 418.15 417.95 417.95 10.2K
10:02 418.00 418.00 417.65 417.80 11.6K
10:03 417.80 417.90 417.60 417.90 5.3K
10:04 417.75 418.10 417.75 418.05 5.9K
10:05 418.05 418.05 417.95 418.00 13.0K
10:06 418.00 418.00 417.85 417.95 4.9K
10:07 417.90 417.95 417.90 417.95 7.8K
10:08 417.90 418.00 417.85 418.00 6.7K
10:09 418.00 418.10 417.90 417.90 13.5K
10:10 417.80 417.95 417.80 417.95 8.9K
10:11 417.95 418.10 417.95 418.05 9.9K
10:12 418.05 418.10 418.05 418.10 3.3K
10:13 418.10 418.10 418.05 418.05 3.8K
10:14 418.00 418.05 418.00 418.00 7.2K
10:15 418.00 418.05 417.85 418.00 8.8K
10:16 418.00 418.10 417.95 418.00 7.2K
10:17 418.00 418.10 418.00 418.05 4.5K
10:18 418.05 418.05 417.85 417.85 10.2K
10:19 417.85 418.00 417.85 417.85 4.2K
10:20 417.90 417.95 417.85 417.90 3.4K
10:21 417.80 417.90 417.75 417.90 8.2K
10:22 417.90 417.90 417.70 417.80 5.7K
10:23 417.75 417.80 417.70 417.75 2.4K
10:24 417.75 417.90 417.75 417.85 8.1K
10:25 417.90 418.00 417.90 417.95 8.9K
10:26 417.85 417.95 417.70 417.75 10.1K
10:27 417.80 417.80 417.70 417.75 2.2K
10:28 417.65 417.65 417.60 417.60 7.5K
10:29 417.60 417.65 417.45 417.65 30.1K
10:30 417.65 417.70 417.55 417.70 5.8K
10:31 417.70 417.70 417.65 417.70 2.4K
10:32 417.70 417.75 417.65 417.75 2.8K
10:33 417.80 417.90 417.80 417.90 4.8K
10:34 417.90 417.90 417.70 417.70 9.4K
10:35 417.85 417.90 417.65 417.85 3.0K
10:36 417.90 417.90 417.80 417.90 12.9K
10:37 418.00 418.00 417.90 417.90 3.0K
10:38 417.95 418.10 417.90 417.95 12.8K
10:39 417.95 418.00 417.95 418.00 3.9K
10:40 418.00 418.10 417.95 418.10 10.9K
10:41 418.10 418.25 418.10 418.20 10.7K
10:42 418.25 418.25 418.15 418.20 3.0K
10:43 418.25 418.30 418.20 418.25 6.0K
10:44 418.25 418.30 418.20 418.30 7.1K
10:45 418.30 418.30 418.05 418.10 10.6K
10:46 418.10 418.10 418.05 418.05 4.4K
10:47 418.00 418.00 417.90 418.00 16.9K
10:48 418.00 418.15 418.00 418.05 5.2K
10:49 418.00 418.15 418.00 418.10 160.0K
10:50 418.00 418.25 417.95 418.05 25.8K
10:51 418.05 418.10 418.00 418.00 10.8K
10:52 418.05 418.10 418.00 418.10 21.0K
10:53 418.10 418.15 418.05 418.05 8.7K
10:54 418.05 418.55 418.05 418.40 179.7K
10:55 418.40 418.60 418.40 418.55 18.7K
10:56 418.55 418.55 418.50 418.55 2.0K
10:57 418.55 418.60 418.50 418.50 31.7K
10:58 418.45 418.45 418.20 418.30 15.6K
10:59 418.25 418.45 418.25 418.45 5.7K
11:00 418.35 418.45 418.35 418.40 15.6K
11:01 418.40 418.45 418.35 418.45 4.1K
11:02 418.40 418.75 418.35 418.75 24.0K
11:03 418.75 418.80 418.70 418.70 143.7K
11:04 418.80 418.95 418.75 418.75 131.4K
11:05 418.65 418.65 418.40 418.40 32.6K
11:06 418.35 418.50 418.00 418.15 44.5K
11:07 418.05 418.15 418.05 418.05 6.2K
11:08 418.10 418.10 417.50 417.50 56.8K
11:09 417.40 417.55 417.25 417.35 78.6K
11:10 417.30 417.35 417.20 417.25 113.5K
11:11 417.25 417.30 417.00 417.15 60.4K
11:12 417.15 417.50 417.15 417.30 21.8K
11:13 417.40 417.40 417.20 417.20 221.6K
11:14 417.15 417.35 417.15 417.30 10.9K
11:15 417.30 417.55 417.30 417.55 34.7K
11:16 417.55 417.55 417.40 417.40 66.4K
11:17 417.30 417.40 417.25 417.25 116.7K
11:18 417.30 418.00 417.30 418.00 146.5K
11:19 418.05 418.15 417.80 417.90 53.9K
11:20 417.85 417.85 417.60 417.75 16.9K
11:21 417.75 417.95 417.75 417.95 5.4K
11:22 417.90 418.20 417.90 418.15 6.9K
11:23 418.20 418.20 417.75 417.85 17.8K
11:24 418.00 418.10 417.90 418.00 7.3K
11:25 418.00 418.05 418.00 418.05 10.8K
11:26 418.00 418.05 417.95 417.95 14.4K
11:27 417.85 418.10 417.85 418.00 30.9K
11:28 418.00 418.10 418.00 418.10 5.9K
11:29 418.00 418.10 418.00 418.05 6.1K
11:30 418.05 418.05 418.00 418.05 5.3K
11:31 418.05 418.05 418.00 418.05 8.5K
11:32 418.00 418.05 418.00 418.05 2.8K
11:33 418.05 418.15 418.00 418.05 5.0K
11:34 418.15 418.15 418.05 418.05 3.0K
11:35 418.05 418.40 418.05 418.20 120.1K
11:36 418.15 418.15 418.10 418.15 9.9K
11:37 418.10 418.15 418.10 418.15 1.7K
11:38 418.10 418.15 418.10 418.10 4.7K
11:39 418.10 418.30 418.10 418.25 8.3K
11:40 418.25 418.30 418.25 418.25 10.0K
11:41 418.25 418.30 418.25 418.30 12.3K
11:42 418.25 418.30 418.25 418.25 5.7K
11:43 418.25 418.55 418.25 418.55 22.5K
11:44 418.50 418.55 418.50 418.55 9.5K
11:45 418.50 418.60 418.50 418.60 21.8K
11:46 418.50 418.55 418.35 418.35 40.6K
11:47 418.35 418.35 418.10 418.20 21.9K
11:48 418.10 418.25 418.05 418.20 6.8K
11:49 418.20 418.30 418.15 418.30 5.7K
11:50 418.15 418.20 418.10 418.10 5.4K
11:51 418.15 418.30 418.10 418.10 3.8K
11:52 418.15 418.15 417.80 417.90 28.9K
11:53 417.90 417.90 417.60 417.70 8.4K
11:54 417.75 417.75 417.55 417.55 6.7K
11:55 417.60 417.70 417.60 417.70 16.9K
11:56 417.60 417.80 417.60 417.70 4.2K
11:57 417.70 417.70 417.60 417.60 14.1K
11:58 417.60 417.65 417.55 417.60 4.9K
11:59 417.60 417.65 417.55 417.55 5.8K
12:00 417.55 417.70 417.55 417.55 7.7K
12:01 417.55 417.55 417.15 417.15 51.0K
12:02 417.15 417.20 417.05 417.05 6.2K
12:03 417.15 417.25 417.15 417.25 8.0K
12:04 417.25 417.35 417.25 417.35 4.5K
12:05 417.25 417.45 417.25 417.30 4.7K
12:06 417.35 417.45 417.30 417.45 3.4K
12:07 417.45 417.50 417.10 417.15 39.7K
12:08 417.15 417.35 417.15 417.20 9.9K
12:09 417.35 417.45 417.25 417.45 9.6K
12:10 417.45 417.45 417.30 417.30 7.8K
12:11 417.40 417.40 417.30 417.30 6.8K
12:12 417.30 417.35 417.20 417.25 5.1K
12:13 417.25 417.25 417.10 417.10 8.5K
12:14 417.20 417.20 417.05 417.20 9.8K
12:15 417.05 417.20 417.05 417.05 13.3K
12:16 417.15 417.15 417.00 417.05 43.3K
12:17 417.10 417.10 416.95 416.95 8.2K
12:18 416.95 417.00 416.85 416.85 13.8K
12:19 417.00 417.00 416.85 416.85 3.8K
12:20 416.90 416.95 416.85 416.85 4.7K
12:21 416.80 416.85 416.65 416.65 17.7K
12:22 416.65 416.75 416.65 416.65 10.9K
12:23 416.75 416.90 416.75 416.75 4.9K
12:24 416.75 416.90 416.65 416.80 6.7K
12:25 416.75 416.80 416.70 416.75 3.8K
12:26 416.75 416.80 416.65 416.75 6.2K
12:27 416.70 416.90 416.70 416.80 9.4K
12:28 416.75 416.75 416.50 416.70 28.9K
12:29 416.70 416.75 416.65 416.75 13.6K
12:30 416.75 416.90 416.65 416.80 12.0K
12:31 416.85 416.95 416.85 416.85 7.2K
12:32 416.90 416.90 416.65 416.70 63.6K
12:33 416.65 416.85 416.65 416.75 5.8K
12:34 416.90 416.90 416.70 416.85 7.6K
12:35 416.75 416.85 416.70 416.75 13.6K
12:36 416.80 416.85 416.75 416.85 7.5K
12:37 416.75 416.85 416.50 416.55 24.4K
12:38 416.50 416.65 416.50 416.55 9.4K
12:39 416.55 416.55 416.00 416.00 134.4K
12:40 416.05 416.25 416.00 416.10 52.7K
12:41 416.25 416.35 416.10 416.35 23.7K
12:42 416.35 416.50 416.20 416.50 14.9K
12:43 416.30 416.45 416.10 416.10 17.7K
12:44 416.10 416.20 416.00 416.05 23.1K
12:45 416.15 416.20 416.05 416.20 26.8K
12:46 416.10 416.15 415.75 415.75 40.2K
12:47 415.85 416.00 415.80 415.90 15.7K
12:48 415.90 416.00 415.90 415.90 11.6K
12:49 415.90 416.00 415.90 415.95 10.7K
12:50 415.95 416.00 415.95 415.95 6.8K
12:51 416.00 416.00 415.90 415.95 13.5K
12:52 415.95 416.00 415.90 415.95 17.0K
12:53 415.95 416.00 415.85 415.90 15.1K
12:54 415.90 416.00 415.90 415.95 8.6K
12:55 415.95 416.00 415.90 415.95 14.1K
12:56 415.95 416.00 415.95 416.00 16.2K
12:57 416.05 416.25 416.00 416.25 76.8K
12:58 416.25 416.40 416.25 416.30 8.3K
12:59 416.30 416.40 416.20 416.20 11.8K
13:00 416.20 416.30 415.85 416.00 37.9K
13:01 415.90 416.25 415.90 416.20 7.2K
13:02 416.20 416.30 416.05 416.20 7.2K
13:03 416.20 416.20 415.95 416.15 11.1K
13:04 416.05 416.25 416.05 416.25 13.1K
13:05 416.10 416.40 416.05 416.40 45.0K
13:06 416.40 416.50 416.15 416.30 82.2K
13:07 416.30 416.40 416.20 416.35 6.4K
13:08 416.35 416.40 416.30 416.35 9.3K
13:09 416.35 416.35 416.10 416.10 10.3K
13:10 416.20 416.20 416.00 416.05 13.9K
13:11 416.00 416.15 415.90 416.00 18.0K
13:12 416.10 416.20 416.10 416.20 4.8K
13:13 416.20 416.20 416.10 416.10 6.2K
13:14 416.10 416.30 416.10 416.25 41.4K
13:15 416.20 416.30 416.10 416.30 8.0K
13:16 416.30 416.30 416.15 416.30 5.9K
13:17 416.20 416.30 416.15 416.25 6.5K
13:18 416.30 416.40 416.15 416.30 42.5K
13:19 416.30 416.30 416.20 416.20 8.8K
13:20 416.25 416.35 416.20 416.20 5.9K
13:21 416.30 416.30 416.20 416.30 4.7K
13:22 416.20 416.20 416.05 416.10 11.2K
13:23 416.05 416.25 416.00 416.25 7.2K
13:24 416.15 416.20 416.10 416.10 5.6K
13:25 416.20 416.30 416.15 416.30 7.0K
13:26 416.30 416.45 416.30 416.45 12.3K
13:27 416.45 416.45 416.30 416.45 8.1K
13:28 416.45 416.50 416.45 416.45 8.5K
13:29 416.45 416.45 416.30 416.35 14.9K
13:30 416.35 416.45 416.30 416.45 9.4K
13:31 416.35 416.45 416.35 416.45 5.6K
13:32 416.50 416.60 416.40 416.55 6.2K
13:33 416.55 416.60 416.50 416.50 5.4K
13:34 416.50 416.60 416.30 416.30 16.0K
13:35 416.35 416.45 416.35 416.40 6.5K
13:36 416.40 416.60 416.35 416.50 23.8K
13:37 416.50 416.60 416.50 416.60 7.1K
13:38 416.60 416.70 416.50 416.70 6.9K
13:39 416.70 416.80 416.65 416.80 12.4K
13:40 416.80 416.80 416.70 416.70 5.2K
13:41 416.75 416.75 416.55 416.70 11.3K
13:42 416.70 416.75 416.60 416.70 9.9K
13:43 416.70 416.70 416.50 416.60 6.5K
13:44 416.65 416.65 416.55 416.65 7.5K
13:45 416.65 416.65 416.55 416.60 9.6K
13:46 416.60 416.75 416.60 416.70 5.4K
13:47 416.70 416.90 416.65 416.80 49.2K
13:48 416.85 416.85 416.80 416.85 8.4K
13:49 416.85 416.85 416.80 416.85 59.4K
13:50 416.85 416.90 416.55 416.70 15.9K
13:51 416.60 416.65 416.55 416.65 7.2K
13:52 416.65 416.80 416.60 416.75 8.7K
13:53 416.75 416.75 416.60 416.65 12.8K
13:54 416.65 416.70 416.25 416.30 28.1K
13:55 416.30 416.40 416.20 416.35 12.5K
13:56 416.35 416.45 416.35 416.45 7.6K
13:57 416.45 416.45 416.40 416.45 11.0K
13:58 416.45 416.50 416.35 416.40 10.3K
13:59 416.45 416.45 416.35 416.40 7.5K
14:00 416.40 416.45 416.20 416.40 16.1K
14:01 416.40 416.65 416.25 416.65 9.0K
14:02 416.65 416.70 416.50 416.60 11.2K
14:03 416.65 416.65 416.50 416.65 15.6K
14:04 416.55 416.75 416.55 416.70 7.3K
14:05 416.70 416.75 416.65 416.75 9.4K
14:06 416.75 416.75 416.55 416.70 16.1K
14:07 416.65 416.75 416.65 416.70 12.5K
14:08 416.75 416.85 416.75 416.75 33.8K
14:09 416.75 416.90 416.70 416.90 25.9K
14:10 416.95 417.10 416.95 417.10 24.8K
14:11 417.10 417.10 416.90 416.95 17.3K
14:12 417.00 417.10 416.95 417.10 12.2K
14:13 417.10 417.10 416.90 417.05 11.0K
14:14 416.95 417.05 416.75 416.80 17.4K
14:15 416.80 416.80 416.70 416.70 5.9K
14:16 416.80 416.90 416.75 416.75 4.5K
14:17 416.75 416.75 416.65 416.70 9.7K
14:18 416.70 416.70 416.55 416.55 9.9K
14:19 416.55 416.60 416.45 416.50 12.9K
14:20 416.35 416.55 416.35 416.50 5.6K
14:21 416.35 416.50 416.35 416.50 5.2K
14:22 416.50 416.50 416.30 416.30 9.4K
14:23 416.35 416.50 416.35 416.50 8.5K
14:24 416.50 416.60 416.40 416.55 6.9K
14:25 416.60 416.70 416.55 416.65 13.3K
14:26 416.70 416.70 416.60 416.65 6.2K
14:27 416.65 416.70 416.55 416.55 9.0K
14:28 416.65 416.75 416.50 416.65 10.5K
14:29 416.75 416.75 416.65 416.75 8.2K
14:30 416.75 416.75 416.40 416.45 21.8K
14:31 416.60 416.80 416.60 416.80 11.5K
14:32 416.60 416.85 416.60 416.65 20.4K
14:33 416.70 416.75 416.60 416.70 7.7K
14:34 416.60 416.70 416.60 416.70 8.2K
14:35 416.65 416.65 416.50 416.55 9.2K
14:36 416.55 416.55 416.45 416.55 5.9K
14:37 416.55 416.55 416.45 416.55 19.8K
14:38 416.55 416.65 416.45 416.50 30.3K
14:39 416.50 416.70 416.40 416.55 22.6K
14:40 416.50 416.55 416.30 416.50 11.6K
14:41 416.50 416.70 416.35 416.70 15.8K
14:42 416.70 416.75 416.55 416.70 8.1K
14:43 416.60 416.85 416.60 416.85 13.1K
14:44 416.75 417.00 416.75 416.95 14.7K
14:45 416.95 417.00 416.90 417.00 24.1K
14:46 416.95 417.00 416.85 416.90 10.6K
14:47 416.90 417.00 416.90 417.00 8.1K
14:48 416.90 417.00 416.85 416.95 9.1K
14:49 416.90 416.95 416.80 416.90 8.9K
14:50 416.90 416.95 416.90 416.90 12.3K
14:51 416.90 417.10 416.90 417.10 18.2K
14:52 417.05 417.50 417.05 417.50 40.4K
14:53 417.40 417.65 417.40 417.55 32.9K
14:54 417.55 417.55 417.40 417.50 9.9K
14:55 417.50 417.55 417.40 417.40 80.4K
14:56 417.50 417.50 417.10 417.15 38.4K
14:57 417.15 417.20 417.10 417.15 11.9K
14:58 417.15 417.15 417.05 417.10 23.0K
14:59 417.10 417.25 417.00 417.25 40.9K
15:00 417.25 417.35 417.25 417.30 46.9K
15:01 417.35 417.40 417.10 417.25 89.3K
15:02 417.40 417.40 417.25 417.30 63.5K
15:03 417.30 417.30 417.15 417.15 76.7K
15:04 417.15 417.25 417.00 417.25 92.6K
15:05 417.25 417.50 417.25 417.45 43.2K
15:06 417.40 417.45 417.25 417.45 77.0K
15:07 417.45 417.55 417.40 417.45 68.1K
15:08 417.45 417.55 417.40 417.55 74.4K
15:09 417.60 417.60 417.45 417.55 358.7K
15:10 417.50 417.50 417.30 417.40 132.9K
15:11 417.45 417.50 417.40 417.50 67.0K
15:12 417.50 417.60 417.50 417.55 75.3K
15:13 417.50 417.50 417.40 417.50 53.5K
15:14 417.50 417.60 417.40 417.45 74.7K
15:15 417.45 417.45 417.20 417.25 61.9K
15:16 417.25 417.45 417.20 417.40 73.0K
15:17 417.40 417.40 417.10 417.15 91.0K
15:18 417.15 417.20 417.10 417.20 51.8K
15:19 417.15 417.20 417.05 417.15 68.9K
15:20 417.20 417.50 417.20 417.45 91.7K
15:21 417.40 417.40 417.15 417.15 66.9K
15:22 417.15 417.15 417.00 417.05 64.2K
15:23 417.05 417.15 417.00 417.15 53.7K
15:24 417.15 417.40 417.05 417.40 85.9K
15:25 417.30 417.40 417.15 417.15 72.4K
15:26 417.15 417.50 417.10 417.50 59.1K
15:27 417.50 417.55 417.45 417.50 58.7K
15:28 417.45 417.50 417.05 417.05 66.6K
15:29 417.15 417.90 417.05 417.40 40.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar