ITC (ITC)

ITC
🏛️ Indien →
401.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 422.10 422.10 422.10 422.10 40.0K
09:15 422.05 422.05 421.55 422.00 55.8K
09:16 421.80 422.60 421.65 422.60 62.5K
09:17 422.35 422.35 421.70 422.00 51.1K
09:18 421.85 421.85 421.75 421.80 29.0K
09:19 421.60 421.95 421.60 421.95 22.1K
09:20 421.70 422.20 421.70 422.15 15.6K
09:21 422.15 422.15 421.85 421.85 26.4K
09:22 421.80 421.85 421.70 421.85 8.2K
09:23 421.85 422.20 421.85 422.20 8.1K
09:24 422.20 422.20 422.05 422.15 22.1K
09:25 422.15 422.20 422.05 422.20 9.6K
09:26 422.25 422.55 422.15 422.55 31.8K
09:27 422.60 422.60 422.50 422.60 28.7K
09:28 422.60 422.75 422.55 422.70 46.5K
09:29 422.60 422.90 422.60 422.90 28.6K
09:30 422.85 422.95 422.75 422.95 45.8K
09:31 422.90 422.90 422.55 422.80 35.6K
09:32 422.80 422.80 422.75 422.80 11.6K
09:33 422.75 422.85 422.75 422.80 20.6K
09:34 422.80 422.80 422.55 422.70 20.7K
09:35 422.70 422.75 422.55 422.65 38.5K
09:36 422.65 422.70 422.55 422.55 12.1K
09:37 422.60 422.70 422.60 422.70 37.8K
09:38 422.70 422.90 422.70 422.80 18.1K
09:39 422.70 422.80 422.60 422.60 11.9K
09:40 422.65 422.70 422.60 422.60 10.7K
09:41 422.60 422.65 422.35 422.60 17.2K
09:42 422.60 422.60 422.25 422.35 8.9K
09:43 422.30 422.35 422.10 422.30 28.7K
09:44 422.20 422.35 422.20 422.25 8.2K
09:45 422.25 422.35 422.25 422.35 5.3K
09:46 422.35 422.40 422.25 422.25 13.1K
09:47 422.20 422.20 422.00 422.00 22.1K
09:48 422.00 422.10 422.00 422.10 13.7K
09:49 422.20 422.25 422.10 422.15 5.4K
09:50 422.10 422.40 422.10 422.20 14.1K
09:51 422.30 422.30 422.00 422.00 10.7K
09:52 422.15 422.20 422.00 422.10 12.3K
09:53 422.10 422.15 422.00 422.05 11.9K
09:54 422.10 422.10 421.90 422.00 19.9K
09:55 421.95 422.00 421.90 421.95 9.7K
09:56 421.90 421.90 421.70 421.75 8.0K
09:57 421.70 421.70 421.55 421.60 13.6K
09:58 421.60 421.70 421.55 421.65 5.3K
09:59 421.55 421.85 421.50 421.85 17.1K
10:00 421.85 421.85 421.75 421.85 2.6K
10:01 421.85 421.85 421.80 421.85 3.0K
10:02 421.85 421.85 421.80 421.85 2.4K
10:03 421.80 421.85 421.80 421.85 3.1K
10:04 421.80 421.80 421.65 421.65 7.7K
10:05 421.65 421.75 421.60 421.65 19.3K
10:06 421.65 421.65 421.50 421.55 13.7K
10:07 421.70 421.70 421.05 421.05 31.0K
10:08 421.20 421.45 420.90 421.45 122.3K
10:09 421.35 421.60 421.30 421.45 23.4K
10:10 421.45 421.85 421.35 421.35 101.6K
10:11 421.45 421.45 421.15 421.15 5.6K
10:12 421.25 421.30 421.10 421.25 4.1K
10:13 421.15 421.30 421.10 421.25 3.1K
10:14 421.25 421.35 421.20 421.35 4.2K
10:15 421.30 421.45 421.30 421.35 4.1K
10:16 421.30 421.30 421.00 421.05 14.8K
10:17 421.00 421.10 420.80 420.95 14.0K
10:18 420.95 421.00 420.85 420.90 2.8K
10:19 421.00 421.15 420.95 421.15 8.5K
10:20 421.15 421.20 421.00 421.20 4.2K
10:21 421.00 421.20 421.00 421.10 4.7K
10:22 421.15 421.15 421.00 421.05 4.8K
10:23 421.05 421.20 421.05 421.10 6.5K
10:24 421.05 421.20 421.05 421.20 3.4K
10:25 421.10 421.35 421.10 421.30 4.6K
10:26 421.30 421.30 421.10 421.20 10.4K
10:27 421.10 421.20 421.10 421.10 5.7K
10:28 421.10 421.25 421.10 421.25 3.8K
10:29 421.20 421.30 421.20 421.30 4.2K
10:30 421.30 421.30 421.25 421.25 7.4K
10:31 421.30 421.40 421.20 421.40 8.8K
10:32 421.40 421.45 421.05 421.05 26.3K
10:33 421.15 421.20 421.05 421.05 12.0K
10:34 421.05 421.10 421.00 421.00 13.6K
10:35 421.05 421.05 421.00 421.00 5.5K
10:36 421.00 421.00 420.90 420.90 7.0K
10:37 420.85 420.90 420.70 420.75 11.9K
10:38 420.80 420.85 420.75 420.80 3.3K
10:39 420.80 420.95 420.80 420.95 5.9K
10:40 420.90 420.90 420.65 420.65 11.9K
10:41 420.65 420.80 420.65 420.75 9.6K
10:42 420.65 420.80 420.65 420.75 6.1K
10:43 420.70 420.85 420.65 420.85 5.8K
10:44 420.85 420.85 420.50 420.50 20.5K
10:45 420.60 421.05 420.60 420.60 247.2K
10:46 420.60 420.70 420.55 420.70 5.4K
10:47 420.75 420.75 420.60 420.60 11.5K
10:48 420.50 421.20 420.50 421.00 231.4K
10:49 421.00 421.10 421.00 421.00 8.3K
10:50 421.00 421.05 421.00 421.05 24.7K
10:51 421.00 421.05 421.00 421.05 4.2K
10:52 421.00 421.05 421.00 421.05 8.0K
10:53 421.05 421.05 421.00 421.00 9.5K
10:54 421.05 421.05 421.00 421.00 12.7K
10:55 421.05 421.05 420.80 420.90 47.7K
10:56 420.90 420.90 420.75 420.75 2.9K
10:57 420.75 421.00 420.60 421.00 59.0K
10:58 421.00 421.30 421.00 421.30 24.8K
10:59 421.35 421.50 421.25 421.35 24.8K
11:00 421.35 421.45 421.25 421.45 7.8K
11:01 421.40 422.00 421.40 422.00 105.1K
11:02 422.00 422.05 421.75 421.95 70.9K
11:03 421.90 422.00 421.85 421.85 7.9K
11:04 422.00 422.20 422.00 422.20 33.4K
11:05 422.10 422.15 422.05 422.10 8.9K
11:06 422.10 422.15 422.00 422.05 66.9K
11:07 422.00 422.20 422.00 422.00 8.2K
11:08 422.00 422.20 422.00 422.15 16.3K
11:09 422.05 422.10 422.00 422.05 49.1K
11:10 422.05 422.05 422.00 422.05 15.9K
11:11 422.00 422.10 422.00 422.00 4.8K
11:12 422.05 422.10 422.00 422.05 4.8K
11:13 422.05 422.50 422.05 422.50 39.5K
11:14 422.45 422.55 422.45 422.50 15.5K
11:15 422.40 422.60 422.40 422.55 11.8K
11:16 422.50 422.60 422.50 422.55 10.3K
11:17 422.50 422.55 422.50 422.50 4.8K
11:18 422.40 422.55 422.40 422.40 10.6K
11:19 422.45 422.55 422.40 422.55 22.8K
11:20 422.55 422.55 422.40 422.40 7.4K
11:21 422.40 422.40 422.20 422.30 11.4K
11:22 422.35 422.40 422.25 422.40 9.8K
11:23 422.35 422.45 422.35 422.35 16.6K
11:24 422.45 422.45 422.35 422.45 6.3K
11:25 422.40 422.50 422.40 422.40 10.3K
11:26 422.30 422.50 422.30 422.30 11.9K
11:27 422.45 422.70 422.45 422.55 24.4K
11:28 422.60 422.65 422.45 422.60 8.1K
11:29 422.45 422.55 422.40 422.50 7.8K
11:30 422.55 422.70 422.55 422.65 15.7K
11:31 422.70 422.75 422.70 422.75 8.3K
11:32 422.75 423.15 422.65 423.00 125.3K
11:33 423.10 423.15 423.00 423.15 11.4K
11:34 423.15 423.15 423.00 423.10 15.5K
11:35 423.10 423.20 423.00 423.20 13.4K
11:36 423.25 423.30 423.15 423.25 14.0K
11:37 423.15 423.20 423.05 423.15 12.2K
11:38 423.05 423.25 423.05 423.20 11.1K
11:39 423.15 423.25 423.15 423.15 6.5K
11:40 423.20 423.20 423.10 423.20 7.5K
11:41 423.10 423.25 423.10 423.25 7.7K
11:42 423.15 423.35 423.15 423.30 43.8K
11:43 423.30 423.70 423.30 423.70 60.7K
11:44 423.70 423.70 423.50 423.60 31.3K
11:45 423.65 423.70 423.50 423.50 26.5K
11:46 423.60 423.65 423.50 423.60 7.8K
11:47 423.60 423.60 423.55 423.55 5.4K
11:48 423.55 423.60 423.50 423.60 22.0K
11:49 423.50 423.60 423.50 423.55 11.5K
11:50 423.60 423.60 423.50 423.50 15.4K
11:51 423.50 423.60 423.50 423.55 7.0K
11:52 423.55 423.60 423.50 423.55 6.4K
11:53 423.50 423.80 423.50 423.70 19.1K
11:54 423.80 424.00 423.80 424.00 146.0K
11:55 424.05 424.05 423.50 423.60 76.9K
11:56 423.60 423.60 423.15 423.40 16.6K
11:57 423.50 423.60 423.45 423.50 6.2K
11:58 423.40 423.40 423.20 423.25 12.4K
11:59 423.25 423.50 423.20 423.50 9.0K
12:00 423.45 423.50 423.30 423.40 9.9K
12:01 423.45 423.45 423.30 423.30 9.1K
12:02 423.30 423.45 423.30 423.35 4.8K
12:03 423.25 423.35 423.15 423.15 8.0K
12:04 423.20 423.25 423.10 423.25 8.6K
12:05 423.25 423.25 423.10 423.15 12.1K
12:06 423.10 423.25 423.10 423.25 26.2K
12:07 423.15 423.25 423.10 423.15 8.8K
12:08 423.15 423.30 423.05 423.05 9.2K
12:09 423.25 423.30 423.05 423.15 4.9K
12:10 423.20 423.20 423.10 423.15 4.7K
12:11 423.20 423.20 423.10 423.10 6.3K
12:12 423.10 423.10 422.95 422.95 10.7K
12:13 423.00 423.00 422.80 422.90 9.5K
12:14 422.90 423.10 422.80 422.80 16.6K
12:15 422.95 423.10 422.80 423.10 13.5K
12:16 423.10 423.10 423.00 423.05 9.0K
12:17 423.00 423.00 422.90 422.90 5.4K
12:18 422.80 422.90 422.80 422.90 6.2K
12:19 422.80 422.90 422.80 422.85 5.9K
12:20 422.80 423.00 422.80 422.95 8.6K
12:21 423.00 423.00 422.80 422.95 9.2K
12:22 422.95 422.95 422.60 422.75 17.2K
12:23 422.75 422.75 422.50 422.65 22.7K
12:24 422.65 422.65 422.55 422.65 9.0K
12:25 422.60 422.95 422.60 422.95 5.7K
12:26 422.90 423.00 422.80 422.90 10.4K
12:27 423.00 423.00 422.85 422.90 5.8K
12:28 422.90 423.00 422.90 423.00 8.3K
12:29 423.00 423.00 422.80 422.90 31.8K
12:30 422.80 422.95 422.75 422.75 8.2K
12:31 422.75 423.05 422.75 423.05 4.1K
12:32 423.00 423.15 423.00 423.10 12.4K
12:33 423.10 423.35 423.10 423.35 19.9K
12:34 423.30 423.35 423.25 423.30 8.6K
12:35 423.25 423.40 423.20 423.30 14.2K
12:36 423.20 423.30 423.20 423.20 9.7K
12:37 423.30 423.30 423.00 423.10 9.1K
12:38 422.80 423.15 422.80 423.00 9.2K
12:39 423.10 423.10 423.00 423.10 5.6K
12:40 423.10 423.20 422.95 423.15 18.7K
12:41 423.10 423.35 423.10 423.15 16.9K
12:42 423.30 423.40 423.15 423.20 6.7K
12:43 423.20 423.40 423.20 423.25 8.5K
12:44 423.40 423.40 423.00 423.25 30.3K
12:45 423.10 423.45 423.10 423.45 30.0K
12:46 423.20 423.45 423.20 423.45 9.9K
12:47 423.40 423.80 423.40 423.75 70.6K
12:48 423.80 423.95 423.60 423.60 57.9K
12:49 423.60 423.65 423.55 423.60 7.4K
12:50 423.90 423.90 423.50 423.60 126.2K
12:51 423.65 423.75 423.40 423.40 8.8K
12:52 423.30 423.50 423.30 423.40 9.6K
12:53 423.50 423.90 423.50 423.90 18.1K
12:54 423.85 423.95 423.85 423.90 87.5K
12:55 423.85 423.90 423.65 423.80 22.2K
12:56 423.70 423.95 423.70 423.95 12.0K
12:57 423.85 423.95 423.85 423.95 9.1K
12:58 423.95 424.00 423.95 423.95 11.4K
12:59 423.95 423.95 423.90 423.95 9.6K
13:00 423.95 423.95 423.80 423.85 17.7K
13:01 423.80 423.85 423.65 423.80 11.3K
13:02 423.80 424.15 423.75 424.00 130.2K
13:03 424.00 424.20 424.00 424.20 19.0K
13:04 424.25 424.25 424.10 424.10 12.5K
13:05 424.10 424.35 424.05 424.30 130.1K
13:06 424.20 424.30 424.00 424.00 12.4K
13:07 424.00 424.20 424.00 424.10 11.0K
13:08 424.10 424.20 424.10 424.20 11.4K
13:09 424.10 424.25 424.05 424.20 13.8K
13:10 424.15 424.20 424.00 424.15 9.9K
13:11 424.10 424.10 424.00 424.00 17.1K
13:12 423.90 424.10 423.90 424.05 10.3K
13:13 424.00 424.00 423.90 424.00 8.4K
13:14 424.00 424.10 423.95 424.05 15.3K
13:15 424.05 424.15 424.00 424.00 11.8K
13:16 424.00 424.15 424.00 424.15 43.5K
13:17 424.15 424.20 424.05 424.05 19.0K
13:18 424.20 424.20 424.10 424.15 9.1K
13:19 424.10 424.20 424.10 424.10 10.7K
13:20 424.10 424.20 424.05 424.20 18.1K
13:21 424.10 424.15 423.85 424.00 23.2K
13:22 424.00 424.05 423.85 424.00 12.0K
13:23 424.05 424.15 424.00 424.10 8.1K
13:24 424.05 424.15 424.00 424.00 17.6K
13:25 424.05 424.05 423.85 423.85 15.5K
13:26 423.90 424.05 423.90 424.05 11.4K
13:27 424.00 424.15 424.00 424.10 35.3K
13:28 424.10 424.15 424.00 424.00 9.8K
13:29 424.00 424.20 424.00 424.10 74.2K
13:30 424.10 424.30 424.10 424.25 39.7K
13:31 424.15 424.30 424.10 424.25 71.9K
13:32 424.25 424.30 424.05 424.15 19.8K
13:33 424.05 424.30 424.05 424.15 17.2K
13:34 424.15 424.25 424.15 424.25 20.4K
13:35 424.25 424.25 424.00 424.00 18.7K
13:36 424.10 424.20 424.10 424.10 10.0K
13:37 424.10 424.20 424.05 424.15 18.7K
13:38 424.15 424.25 424.10 424.20 7.9K
13:39 424.15 424.20 424.05 424.10 9.8K
13:40 424.10 424.20 424.00 424.05 14.0K
13:41 424.05 424.20 424.05 424.15 11.8K
13:42 424.15 424.25 424.05 424.20 11.9K
13:43 424.10 424.25 424.10 424.25 10.5K
13:44 424.20 424.30 424.20 424.25 17.5K
13:45 424.25 424.30 424.10 424.25 32.9K
13:46 424.25 424.40 424.20 424.30 53.3K
13:47 424.30 424.40 424.25 424.35 16.2K
13:48 424.30 424.40 424.30 424.40 18.1K
13:49 424.40 424.40 424.30 424.35 19.4K
13:50 424.35 424.35 424.15 424.25 32.7K
13:51 424.25 424.35 424.15 424.35 87.0K
13:52 424.25 424.35 424.25 424.25 22.0K
13:53 424.25 424.35 424.25 424.25 32.5K
13:54 424.25 424.35 424.20 424.30 24.0K
13:55 424.30 424.30 424.10 424.20 12.3K
13:56 424.20 424.40 424.15 424.30 20.5K
13:57 424.30 424.40 424.20 424.30 16.9K
13:58 424.30 424.45 424.30 424.40 17.2K
13:59 424.35 424.50 424.30 424.30 33.8K
14:00 424.30 424.45 424.25 424.40 18.8K
14:01 424.30 424.70 424.30 424.50 36.2K
14:02 424.60 424.65 424.45 424.50 21.8K
14:03 424.40 424.65 424.40 424.55 17.2K
14:04 424.60 424.60 424.40 424.50 14.0K
14:05 424.50 424.60 424.45 424.55 17.6K
14:06 424.60 424.60 424.50 424.55 13.6K
14:07 424.50 424.60 424.50 424.55 15.7K
14:08 424.50 424.70 424.40 424.70 15.0K
14:09 424.60 425.20 424.60 425.20 218.5K
14:10 425.00 425.20 425.00 425.20 68.5K
14:11 425.15 425.25 425.10 425.10 39.9K
14:12 425.15 425.25 425.15 425.20 71.5K
14:13 425.25 425.35 425.15 425.25 42.6K
14:14 425.15 425.35 425.05 425.35 36.2K
14:15 425.30 425.40 425.25 425.30 44.8K
14:16 425.25 425.30 425.05 425.20 22.5K
14:17 425.20 425.20 425.00 425.10 24.6K
14:18 425.10 425.25 425.00 425.05 38.5K
14:19 425.05 425.20 425.00 425.05 30.2K
14:20 425.05 425.20 425.00 425.20 26.1K
14:21 425.10 425.10 424.75 425.00 43.9K
14:22 424.95 425.00 424.80 424.90 28.0K
14:23 424.95 425.00 424.85 425.00 27.1K
14:24 424.90 425.00 424.90 424.90 23.4K
14:25 425.00 425.00 424.90 424.95 27.6K
14:26 424.90 424.95 424.80 424.95 17.2K
14:27 424.90 424.95 424.85 424.95 18.6K
14:28 424.80 424.95 424.80 424.95 32.2K
14:29 424.75 424.95 424.75 424.95 18.5K
14:30 424.80 424.95 424.70 424.95 19.0K
14:31 424.95 424.95 424.70 424.80 17.1K
14:32 424.85 424.95 424.70 424.95 20.7K
14:33 424.80 424.95 424.80 424.95 19.1K
14:34 424.85 424.95 424.85 424.90 19.8K
14:35 424.95 425.00 424.85 424.95 17.9K
14:36 424.85 425.00 424.80 425.00 69.7K
14:37 425.00 425.00 424.85 424.90 27.5K
14:38 424.90 424.90 424.80 424.90 18.3K
14:39 424.85 424.90 424.80 424.90 220.4K
14:40 424.85 424.95 424.75 424.95 27.8K
14:41 424.95 424.95 424.85 424.90 18.6K
14:42 424.90 424.90 424.80 424.90 17.7K
14:43 424.90 424.90 424.80 424.90 18.5K
14:44 424.80 425.10 424.80 425.10 21.0K
14:45 425.10 425.15 424.80 424.80 20.9K
14:46 424.90 425.00 424.80 424.80 21.2K
14:47 424.80 425.00 424.80 424.85 21.1K
14:48 424.80 424.95 424.75 424.80 30.5K
14:49 424.85 424.95 424.80 424.85 19.4K
14:50 424.90 424.95 424.85 424.90 15.3K
14:51 424.80 424.95 424.75 424.80 22.2K
14:52 424.80 424.85 424.70 424.85 26.6K
14:53 424.70 424.95 424.70 424.90 24.1K
14:54 424.75 424.95 424.75 424.75 21.3K
14:55 424.90 424.95 424.80 424.90 17.8K
14:56 424.95 424.95 424.85 424.85 16.4K
14:57 424.90 424.95 424.85 424.90 16.7K
14:58 424.95 424.95 424.80 424.90 21.1K
14:59 424.90 424.95 424.80 424.90 20.7K
15:00 424.90 424.90 424.75 424.80 52.9K
15:01 424.85 424.85 424.70 424.70 39.7K
15:02 424.75 424.85 424.70 424.80 36.6K
15:03 424.75 424.80 424.70 424.75 43.5K
15:04 424.70 424.75 424.65 424.70 33.6K
15:05 424.75 424.75 424.60 424.60 32.6K
15:06 424.75 424.80 424.70 424.75 38.8K
15:07 424.70 424.80 424.65 424.65 33.0K
15:08 424.75 424.75 424.60 424.65 32.5K
15:09 424.60 424.65 424.55 424.60 44.0K
15:10 424.60 424.65 424.55 424.65 35.9K
15:11 424.55 424.65 424.50 424.55 44.2K
15:12 424.50 424.60 424.50 424.50 34.0K
15:13 424.50 424.60 424.50 424.55 50.0K
15:14 424.50 424.60 424.45 424.50 41.6K
15:15 424.55 424.60 424.50 424.55 40.0K
15:16 424.55 424.60 424.55 424.60 39.8K
15:17 424.55 424.55 424.40 424.55 42.0K
15:18 424.45 424.55 424.45 424.45 33.6K
15:19 424.45 424.50 424.45 424.50 36.5K
15:20 424.50 424.50 424.40 424.45 43.7K
15:21 424.50 424.60 424.50 424.55 311.5K
15:22 424.60 424.70 424.50 424.55 60.4K
15:23 424.65 424.65 424.45 424.50 77.7K
15:24 424.45 424.50 424.25 424.25 76.0K
15:25 424.30 424.45 424.30 424.45 63.8K
15:26 424.40 424.70 424.40 424.60 67.8K
15:27 424.60 424.65 424.40 424.50 66.7K
15:28 424.50 424.55 424.20 424.50 55.2K
15:29 424.50 424.60 424.25 424.60 38.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar