ITC (ITC)

ITC
🏛️ Indien →
405.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 416.90 416.90 416.90 416.90 34.3K
09:15 416.40 416.55 415.75 416.35 176.8K
09:16 416.35 417.60 416.35 417.00 132.2K
09:17 417.30 417.60 417.10 417.30 115.6K
09:18 417.35 417.80 417.15 417.80 56.0K
09:19 417.70 417.85 417.70 417.80 33.1K
09:20 418.00 418.20 417.85 417.85 56.8K
09:21 418.15 418.65 418.15 418.55 72.3K
09:22 418.45 418.45 418.20 418.20 46.7K
09:23 418.25 418.40 418.15 418.35 29.6K
09:24 418.20 418.25 418.10 418.15 20.3K
09:25 418.20 418.25 418.10 418.15 12.4K
09:26 418.05 418.20 417.70 418.20 84.7K
09:27 418.10 418.10 417.90 418.00 22.3K
09:28 418.05 418.40 417.90 418.40 28.2K
09:29 418.50 418.50 418.20 418.20 34.2K
09:30 418.10 418.55 418.10 418.15 204.2K
09:31 418.85 418.85 418.55 418.60 37.6K
09:32 418.55 418.60 418.35 418.40 37.3K
09:33 418.45 418.45 418.30 418.40 24.1K
09:34 418.35 418.40 418.25 418.30 16.7K
09:35 418.25 418.30 418.05 418.05 15.2K
09:36 417.85 417.85 417.50 417.55 52.4K
09:37 417.40 417.45 416.95 416.95 39.3K
09:38 416.95 417.15 416.95 417.15 28.0K
09:39 417.30 417.50 417.25 417.40 18.7K
09:40 417.45 417.45 417.05 417.05 17.9K
09:41 417.05 417.40 416.95 417.40 23.4K
09:42 417.40 417.60 417.40 417.60 32.5K
09:43 417.55 417.90 417.55 417.90 32.5K
09:44 417.90 417.95 417.80 417.90 10.9K
09:45 417.85 417.85 417.60 417.60 14.1K
09:46 417.55 417.60 417.40 417.40 32.6K
09:47 417.35 417.55 417.25 417.25 17.0K
09:48 417.20 417.20 416.40 416.40 41.4K
09:49 416.40 416.85 416.40 416.75 38.1K
09:50 416.80 417.00 416.60 416.95 15.8K
09:51 417.00 417.00 416.85 416.95 6.6K
09:52 416.90 417.00 416.85 416.95 9.3K
09:53 416.85 416.85 416.45 416.55 37.5K
09:54 416.60 417.30 416.60 417.30 18.8K
09:55 417.25 417.45 417.25 417.25 25.2K
09:56 417.30 417.40 417.20 417.30 8.5K
09:57 417.20 417.90 417.20 417.90 18.1K
09:58 417.95 418.00 417.65 417.65 17.1K
09:59 417.75 417.75 417.50 417.55 9.6K
10:00 417.55 417.75 417.50 417.60 18.4K
10:01 417.55 417.60 417.35 417.35 11.9K
10:02 417.35 417.70 417.25 417.45 11.9K
10:03 417.50 417.70 417.45 417.50 10.3K
10:04 417.75 417.75 417.55 417.60 19.8K
10:05 417.55 417.70 417.55 417.60 13.6K
10:06 417.70 417.75 417.60 417.70 16.4K
10:07 417.75 417.75 417.60 417.75 21.9K
10:08 417.65 417.65 417.50 417.50 15.1K
10:09 417.55 417.80 417.55 417.75 15.9K
10:10 417.60 417.80 417.60 417.80 12.0K
10:11 418.20 418.50 418.05 418.05 110.0K
10:12 418.15 418.30 418.15 418.20 14.4K
10:13 418.25 418.30 417.95 418.00 54.1K
10:14 418.00 418.00 417.85 417.90 20.2K
10:15 417.95 418.05 417.95 418.00 5.7K
10:16 417.95 417.95 417.80 417.80 12.9K
10:17 417.85 418.25 417.75 418.20 15.1K
10:18 418.05 418.05 417.90 417.90 7.9K
10:19 417.90 417.95 417.75 417.75 9.1K
10:20 417.75 417.75 417.30 417.30 40.8K
10:21 417.40 417.40 417.25 417.30 15.4K
10:22 417.35 417.70 417.30 417.35 12.3K
10:23 417.35 417.70 417.35 417.60 7.8K
10:24 417.45 417.60 417.45 417.45 5.3K
10:25 417.45 417.50 417.25 417.25 8.2K
10:26 417.25 417.30 417.20 417.30 17.8K
10:27 417.20 417.60 417.20 417.40 31.1K
10:28 417.25 417.40 417.20 417.30 12.4K
10:29 417.55 417.60 417.35 417.45 4.7K
10:30 417.65 417.65 417.30 417.30 17.7K
10:31 417.40 417.65 417.30 417.60 16.5K
10:32 417.70 417.75 417.60 417.75 4.6K
10:33 417.65 417.70 417.55 417.55 15.8K
10:34 417.50 417.60 417.35 417.35 13.6K
10:35 417.35 417.35 417.15 417.20 6.6K
10:36 417.30 417.30 417.05 417.05 16.7K
10:37 417.10 417.20 416.90 416.90 22.9K
10:38 416.90 417.00 416.90 417.00 2.0K
10:39 416.95 417.00 416.90 417.00 8.5K
10:40 417.00 417.30 417.00 417.20 7.3K
10:41 417.10 417.10 416.65 417.00 169.5K
10:42 416.90 417.20 416.90 417.00 15.9K
10:43 417.10 417.15 417.00 417.10 2.0K
10:44 417.05 417.45 417.05 417.35 14.5K
10:45 417.35 417.45 417.20 417.30 14.6K
10:46 417.30 417.35 417.20 417.30 6.7K
10:47 417.35 417.35 417.20 417.35 4.6K
10:48 417.45 417.45 417.30 417.35 13.9K
10:49 417.35 417.35 417.20 417.30 5.4K
10:50 417.25 417.25 416.95 416.95 26.8K
10:51 416.60 416.90 416.55 416.85 20.5K
10:52 416.90 417.10 416.90 417.00 9.5K
10:53 417.00 417.20 417.00 417.10 13.3K
10:54 417.10 417.35 417.00 417.15 15.2K
10:55 417.15 417.15 417.10 417.15 2.0K
10:56 417.15 417.30 417.15 417.25 4.3K
10:57 417.30 417.50 417.25 417.35 10.2K
10:58 417.35 417.50 417.30 417.50 7.3K
10:59 417.45 417.50 417.40 417.45 5.3K
11:00 417.45 417.60 417.40 417.50 62.4K
11:01 417.45 417.60 417.35 417.35 8.1K
11:02 417.40 417.50 417.40 417.45 16.0K
11:03 417.50 417.80 417.50 417.60 11.7K
11:04 417.80 417.90 417.65 417.90 13.9K
11:05 417.95 418.25 417.90 418.05 51.0K
11:06 418.00 418.35 417.95 418.35 22.4K
11:07 418.40 418.55 418.25 418.40 63.1K
11:08 418.40 418.50 418.25 418.25 15.8K
11:09 418.30 418.30 418.20 418.25 18.5K
11:10 418.25 418.40 418.20 418.30 21.4K
11:11 418.40 418.50 418.30 418.50 11.7K
11:12 418.40 418.50 418.40 418.45 12.5K
11:13 418.35 418.50 418.35 418.50 24.9K
11:14 418.45 418.55 418.40 418.40 4.8K
11:15 418.45 418.85 418.45 418.60 22.5K
11:16 418.60 418.65 418.50 418.50 13.4K
11:17 418.55 418.55 418.45 418.45 10.3K
11:18 418.50 418.50 418.15 418.20 14.6K
11:19 418.25 418.35 418.20 418.30 4.2K
11:20 418.25 418.35 418.25 418.25 5.6K
11:21 418.25 418.40 418.25 418.35 3.5K
11:22 418.20 418.20 418.05 418.15 44.4K
11:23 418.20 418.50 418.20 418.40 9.7K
11:24 418.40 418.50 418.30 418.45 5.3K
11:25 418.45 418.45 418.30 418.45 18.5K
11:26 418.40 418.80 418.40 418.80 37.3K
11:27 418.95 419.10 418.85 418.85 154.8K
11:28 419.05 419.05 418.85 419.05 9.4K
11:29 419.00 419.40 419.00 419.40 28.7K
11:30 419.25 419.30 419.00 419.05 18.5K
11:31 419.15 419.15 418.85 418.85 25.7K
11:32 418.70 419.00 418.65 419.00 120.7K
11:33 419.00 419.25 419.00 419.25 17.4K
11:34 419.20 419.20 419.00 419.05 13.2K
11:35 419.05 419.10 418.65 418.90 165.2K
11:36 418.85 419.00 418.75 418.80 15.8K
11:37 418.80 418.90 418.55 418.65 14.3K
11:38 418.60 418.65 418.55 418.65 10.1K
11:39 418.55 418.75 418.55 418.65 5.6K
11:40 418.60 418.75 418.60 418.70 9.5K
11:41 418.65 419.00 418.65 418.95 15.7K
11:42 418.85 418.85 418.70 418.80 4.7K
11:43 418.60 418.80 418.60 418.60 35.2K
11:44 418.55 418.80 418.55 418.80 21.4K
11:45 418.90 418.95 418.75 418.75 13.9K
11:46 418.80 419.20 418.70 419.00 81.6K
11:47 419.05 419.05 418.75 418.80 60.2K
11:48 418.75 419.00 418.70 418.75 10.9K
11:49 418.90 418.90 418.75 418.80 131.2K
11:50 418.75 418.80 418.65 418.75 7.1K
11:51 418.75 419.00 418.70 418.70 134.8K
11:52 418.60 418.75 418.55 418.75 133.7K
11:53 418.70 418.75 418.65 418.75 128.7K
11:54 418.75 418.95 418.70 418.80 9.2K
11:55 418.75 418.80 418.65 418.80 12.2K
11:56 418.90 419.00 418.90 418.95 9.0K
11:57 418.95 419.00 418.85 418.85 11.6K
11:58 418.85 419.00 418.75 418.85 13.7K
11:59 418.95 419.10 418.90 418.90 138.8K
12:00 419.15 419.15 418.95 419.00 31.9K
12:01 418.90 419.00 418.85 418.90 6.8K
12:02 418.85 419.00 418.85 419.00 5.4K
12:03 418.95 419.00 418.85 419.00 6.7K
12:04 418.95 419.15 418.90 419.15 33.9K
12:05 419.15 419.20 419.05 419.15 7.2K
12:06 419.15 419.20 419.15 419.15 11.9K
12:07 419.20 419.65 419.20 419.55 61.0K
12:08 419.55 419.60 419.50 419.55 18.0K
12:09 419.55 419.65 419.55 419.65 14.0K
12:10 419.70 420.20 419.70 420.15 193.2K
12:11 420.20 420.20 420.00 420.00 37.8K
12:12 419.95 420.20 419.95 420.20 30.9K
12:13 420.15 420.15 420.00 420.00 12.1K
12:14 420.05 420.10 420.00 420.10 7.3K
12:15 420.10 420.15 420.05 420.10 7.0K
12:16 420.05 420.50 420.05 420.15 29.5K
12:17 420.25 420.35 420.20 420.30 8.5K
12:18 420.30 420.40 420.20 420.20 15.8K
12:19 420.25 420.30 420.25 420.30 37.4K
12:20 420.25 420.45 420.25 420.30 30.2K
12:21 420.40 420.40 420.25 420.30 22.0K
12:22 420.40 420.45 420.25 420.40 43.0K
12:23 420.40 420.45 420.25 420.30 19.2K
12:24 420.35 420.40 420.30 420.30 12.0K
12:25 420.30 420.45 420.30 420.40 25.7K
12:26 420.40 420.45 420.25 420.40 25.0K
12:27 420.30 420.35 420.25 420.30 11.4K
12:28 420.30 420.30 420.15 420.30 27.9K
12:29 420.30 420.65 420.30 420.30 30.6K
12:30 420.45 420.55 420.45 420.50 20.1K
12:31 420.50 420.50 420.30 420.30 86.2K
12:32 420.25 420.35 420.25 420.30 11.5K
12:33 420.35 420.35 420.00 420.05 29.6K
12:34 420.25 420.25 420.05 420.05 12.0K
12:35 420.05 420.10 419.70 419.75 55.9K
12:36 419.70 419.70 419.15 419.40 30.7K
12:37 419.40 419.45 418.75 418.75 66.2K
12:38 418.70 419.00 418.60 418.80 35.1K
12:39 418.60 418.95 418.50 418.80 34.5K
12:40 418.85 418.85 417.80 417.85 119.0K
12:41 417.95 418.05 417.85 417.90 55.5K
12:42 417.70 417.70 417.10 417.20 176.6K
12:43 417.10 417.30 416.30 416.30 143.7K
12:44 416.35 416.95 416.25 416.85 101.3K
12:45 416.75 416.95 416.65 416.90 30.6K
12:46 417.00 417.40 417.00 417.20 25.2K
12:47 417.20 417.45 417.10 417.25 32.9K
12:48 417.30 417.65 417.30 417.60 48.8K
12:49 417.55 417.70 417.35 417.70 16.2K
12:50 417.70 418.00 417.70 417.95 18.8K
12:51 417.85 418.40 417.85 418.20 27.9K
12:52 418.20 418.55 418.20 418.45 36.1K
12:53 418.50 418.60 418.25 418.35 15.6K
12:54 418.35 418.50 418.25 418.45 23.8K
12:55 418.45 418.65 418.45 418.50 15.9K
12:56 418.65 418.85 418.55 418.70 10.9K
12:57 418.75 418.75 418.50 418.65 14.0K
12:58 418.70 418.95 418.65 418.70 12.9K
12:59 418.90 418.90 418.05 418.10 49.7K
13:00 418.20 418.30 417.55 417.55 37.4K
13:01 417.50 417.95 417.45 417.45 27.6K
13:02 417.55 417.75 417.30 417.55 37.9K
13:03 417.40 417.70 417.40 417.45 20.6K
13:04 417.85 417.85 417.60 417.70 10.2K
13:05 417.65 417.80 417.60 417.75 15.0K
13:06 417.85 417.85 417.60 417.75 15.4K
13:07 417.85 418.20 417.80 418.15 11.7K
13:08 418.20 418.20 417.85 417.90 13.2K
13:09 417.85 418.00 417.80 417.95 9.5K
13:10 418.00 418.20 417.95 418.20 6.8K
13:11 418.20 418.20 417.50 417.65 82.3K
13:12 417.65 417.95 417.65 417.80 47.4K
13:13 417.75 417.95 417.70 417.80 11.7K
13:14 417.75 417.75 416.90 416.90 103.9K
13:15 416.85 417.50 416.85 417.05 58.5K
13:16 417.00 417.10 416.80 416.85 33.3K
13:17 416.85 417.25 416.60 416.65 59.6K
13:18 416.70 417.40 416.65 417.30 30.7K
13:19 417.25 417.40 416.95 417.05 19.4K
13:20 417.05 417.30 416.90 416.90 24.5K
13:21 416.85 416.85 416.60 416.60 34.2K
13:22 416.65 416.95 416.60 416.95 18.5K
13:23 416.95 416.95 416.20 416.40 60.0K
13:24 416.30 416.30 416.00 416.05 86.8K
13:25 416.00 416.65 416.00 416.65 36.3K
13:26 416.55 416.75 416.15 416.15 23.3K
13:27 416.20 416.35 416.15 416.20 39.1K
13:28 416.20 416.60 416.20 416.30 21.4K
13:29 416.40 416.50 416.25 416.30 37.3K
13:30 416.40 416.85 416.30 416.85 24.6K
13:31 416.80 416.80 416.50 416.55 24.2K
13:32 416.45 416.45 416.00 416.05 99.2K
13:33 416.00 416.35 415.75 415.75 84.9K
13:34 415.95 415.95 415.70 415.90 84.5K
13:35 415.85 415.95 415.65 415.80 55.0K
13:36 415.65 415.65 415.10 415.45 223.5K
13:37 415.35 415.45 415.05 415.05 105.9K
13:38 415.00 415.55 415.00 415.40 138.0K
13:39 415.35 415.45 415.20 415.25 69.0K
13:40 415.20 415.25 415.10 415.20 52.1K
13:41 415.15 415.95 415.15 415.80 22.6K
13:42 415.85 415.95 415.70 415.70 43.5K
13:43 415.65 415.65 415.10 415.10 62.3K
13:44 414.90 415.10 414.80 415.05 145.6K
13:45 415.00 415.10 414.85 414.85 72.4K
13:46 414.90 414.95 414.40 414.40 178.0K
13:47 414.65 414.70 414.40 414.70 101.2K
13:48 414.75 415.10 414.70 414.70 98.7K
13:49 414.75 414.80 414.65 414.75 95.4K
13:50 414.70 414.90 414.70 414.75 48.6K
13:51 414.70 415.20 414.70 415.15 51.6K
13:52 415.10 415.25 414.90 415.25 38.0K
13:53 415.20 415.35 415.05 415.35 52.4K
13:54 415.35 415.75 415.35 415.50 25.7K
13:55 415.50 415.55 415.20 415.35 31.1K
13:56 415.30 415.30 415.10 415.25 14.2K
13:57 415.20 415.45 415.20 415.30 22.6K
13:58 415.30 415.40 415.20 415.35 10.6K
13:59 415.35 415.70 415.35 415.45 30.7K
14:00 415.40 415.80 415.40 415.75 63.3K
14:01 415.75 415.75 415.60 415.65 10.9K
14:02 415.50 415.75 415.50 415.75 73.4K
14:03 415.70 415.70 415.00 415.00 101.1K
14:04 415.05 415.05 414.65 414.65 108.7K
14:05 414.70 414.85 414.50 414.65 126.7K
14:06 414.70 414.75 414.25 414.35 102.1K
14:07 414.50 414.55 414.30 414.30 31.8K
14:08 414.50 414.65 414.35 414.60 41.4K
14:09 414.65 414.95 414.65 414.70 52.0K
14:10 414.70 414.90 414.65 414.75 23.6K
14:11 414.65 414.65 414.25 414.25 89.7K
14:12 414.30 414.60 414.30 414.35 25.4K
14:13 414.30 414.65 414.30 414.65 57.1K
14:14 414.75 414.80 414.50 414.55 20.5K
14:15 414.55 414.65 414.50 414.55 35.5K
14:16 414.55 414.60 414.40 414.40 31.2K
14:17 414.40 414.85 414.40 414.80 24.9K
14:18 414.85 415.20 414.85 415.00 8.4K
14:19 415.00 415.05 414.80 414.90 13.2K
14:20 414.95 415.00 414.85 414.85 19.5K
14:21 414.85 414.85 414.40 414.40 151.0K
14:22 414.45 414.90 414.45 414.90 37.6K
14:23 414.95 415.00 414.60 414.75 17.1K
14:24 414.70 414.85 414.70 414.80 22.4K
14:25 414.95 415.00 414.80 414.90 13.6K
14:26 414.95 414.95 414.70 414.75 15.7K
14:27 414.75 414.90 414.70 414.75 15.1K
14:28 414.65 414.75 414.55 414.55 32.6K
14:29 414.55 414.80 414.50 414.75 28.6K
14:30 414.75 415.10 414.70 415.05 46.8K
14:31 415.00 415.60 415.00 415.25 36.0K
14:32 415.35 415.60 415.30 415.50 30.8K
14:33 415.50 415.60 415.10 415.15 15.0K
14:34 415.20 415.20 414.95 415.05 30.4K
14:35 415.10 415.25 414.90 415.10 69.7K
14:36 415.20 415.20 414.85 414.90 69.8K
14:37 414.75 414.80 414.50 414.55 38.6K
14:38 414.55 414.70 414.50 414.50 92.6K
14:39 414.50 414.80 414.45 414.70 55.7K
14:40 414.70 415.00 414.70 414.70 39.0K
14:41 414.70 414.90 414.70 414.80 16.9K
14:42 414.85 414.95 414.70 414.85 32.1K
14:43 414.80 415.00 414.75 414.75 22.3K
14:44 414.80 414.90 414.70 414.85 31.6K
14:45 414.85 414.90 414.50 414.50 50.0K
14:46 414.40 414.45 414.20 414.20 198.4K
14:47 414.40 414.65 414.40 414.60 79.8K
14:48 414.55 414.60 414.40 414.60 67.9K
14:49 414.60 414.60 414.50 414.55 10.2K
14:50 414.65 414.80 414.60 414.70 24.1K
14:51 414.70 414.75 414.30 414.30 49.8K
14:52 414.45 414.55 414.30 414.40 46.8K
14:53 414.35 414.35 414.25 414.35 39.4K
14:54 414.35 414.50 414.30 414.50 38.4K
14:55 414.50 414.60 414.45 414.50 36.7K
14:56 414.50 414.50 413.95 414.05 230.3K
14:57 414.05 414.20 414.00 414.15 94.4K
14:58 414.20 414.25 413.90 414.00 47.4K
14:59 414.00 414.20 413.80 414.20 45.5K
15:00 414.20 414.45 414.00 414.45 207.4K
15:01 414.45 414.50 414.10 414.10 106.8K
15:02 414.10 414.35 414.10 414.35 123.6K
15:03 414.30 414.30 414.05 414.10 85.1K
15:04 414.15 414.25 414.10 414.25 90.3K
15:05 414.25 414.30 414.15 414.20 116.2K
15:06 414.20 414.35 414.15 414.35 87.9K
15:07 414.20 414.40 414.15 414.20 166.3K
15:08 414.15 414.25 414.15 414.25 60.5K
15:09 414.20 414.20 414.10 414.15 64.5K
15:10 414.15 414.30 414.10 414.20 79.5K
15:11 414.20 414.20 414.05 414.10 100.6K
15:12 414.10 414.25 414.10 414.20 73.8K
15:13 414.25 414.25 414.15 414.25 70.0K
15:14 414.20 414.20 414.10 414.20 159.0K
15:15 414.20 414.25 414.15 414.25 88.3K
15:16 414.25 414.60 414.25 414.60 102.1K
15:17 414.55 414.55 414.30 414.35 102.8K
15:18 414.25 414.50 414.20 414.35 119.8K
15:19 414.40 414.50 414.35 414.40 185.1K
15:20 414.40 414.45 414.05 414.15 137.7K
15:21 414.25 414.35 414.20 414.30 64.6K
15:22 414.35 414.60 414.35 414.55 88.9K
15:23 414.55 414.70 414.50 414.70 95.6K
15:24 414.65 414.70 414.55 414.65 115.2K
15:25 414.60 414.65 414.60 414.65 121.8K
15:26 414.65 414.80 414.60 414.65 128.0K
15:27 414.70 414.80 414.40 414.50 126.3K
15:28 414.65 414.65 414.25 414.40 113.6K
15:29 414.30 414.55 414.30 414.35 56.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar