ITC (ITC)

ITC
🏛️ Indien →
401.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 415.85 415.85 415.85 415.85 15.3K
09:15 415.75 415.75 415.30 415.35 19.2K
09:16 415.50 415.60 415.50 415.55 10.1K
09:17 415.40 415.40 415.15 415.20 38.7K
09:18 415.20 415.30 415.05 415.15 9.6K
09:19 415.05 415.30 415.05 415.30 61.9K
09:20 415.25 415.25 415.00 415.15 14.4K
09:21 415.25 415.30 414.95 414.95 29.0K
09:22 414.95 415.15 414.75 414.75 19.4K
09:23 415.00 415.00 414.75 414.85 23.9K
09:24 414.85 415.10 414.80 415.05 18.9K
09:25 415.00 415.00 414.90 414.95 9.3K
09:26 414.85 414.95 414.85 414.85 3.9K
09:27 414.90 414.90 414.50 414.50 40.4K
09:28 414.70 414.70 414.50 414.70 4.9K
09:29 414.60 414.60 414.50 414.60 18.8K
09:30 414.65 414.75 414.50 414.55 7.8K
09:31 414.55 414.90 414.55 414.80 22.5K
09:32 414.80 414.90 414.55 414.60 31.4K
09:33 414.60 414.65 414.40 414.60 25.7K
09:34 414.60 414.95 414.60 414.85 24.7K
09:35 415.00 415.00 414.85 414.85 5.0K
09:36 414.95 414.95 414.70 414.85 13.4K
09:37 414.80 414.80 414.55 414.55 15.6K
09:38 414.50 414.55 414.40 414.40 12.7K
09:39 414.50 414.50 414.25 414.40 15.5K
09:40 414.25 414.40 414.20 414.30 12.5K
09:41 414.25 414.45 414.25 414.25 15.7K
09:42 414.25 414.35 414.20 414.30 10.2K
09:43 414.25 414.35 414.00 414.00 102.7K
09:44 413.95 414.00 413.85 414.00 21.7K
09:45 414.00 414.35 413.90 414.20 15.3K
09:46 414.25 414.25 414.10 414.10 5.0K
09:47 414.10 414.20 414.10 414.15 6.3K
09:48 414.20 414.25 414.15 414.15 7.0K
09:49 414.15 414.15 414.05 414.10 18.3K
09:50 414.15 414.20 414.10 414.15 3.2K
09:51 414.20 414.20 414.10 414.15 6.0K
09:52 414.20 414.20 414.05 414.05 11.1K
09:53 414.05 414.20 414.00 414.05 9.2K
09:54 414.05 414.05 413.95 413.95 14.2K
09:55 414.00 414.10 414.00 414.05 11.8K
09:56 414.05 414.05 414.00 414.00 13.9K
09:57 414.00 414.05 413.90 413.95 5.7K
09:58 413.90 413.90 413.85 413.85 16.6K
09:59 413.90 414.00 413.90 414.00 7.8K
10:00 414.00 414.00 413.95 414.00 4.8K
10:01 413.95 413.95 413.90 413.95 7.4K
10:02 413.90 413.95 413.90 413.90 7.0K
10:03 413.85 413.95 413.85 413.90 8.7K
10:04 413.90 413.90 413.90 413.90 3.3K
10:05 413.90 413.90 413.80 413.90 7.4K
10:06 413.90 413.90 413.65 413.65 34.2K
10:07 413.70 413.75 413.60 413.65 9.4K
10:08 413.75 413.75 413.70 413.75 4.6K
10:09 413.70 413.90 413.70 413.75 5.6K
10:10 413.75 413.75 413.65 413.75 6.2K
10:11 413.75 413.75 413.70 413.75 5.4K
10:12 413.65 413.70 413.65 413.65 11.4K
10:13 413.40 413.50 413.35 413.45 62.0K
10:14 413.50 413.50 413.45 413.45 14.5K
10:15 413.50 413.50 413.45 413.50 8.3K
10:16 413.45 413.50 413.45 413.50 8.9K
10:17 413.45 413.50 413.45 413.50 11.5K
10:18 413.50 413.50 413.40 413.50 6.5K
10:19 413.50 413.50 413.45 413.50 9.6K
10:20 413.50 413.50 413.50 413.50 3.6K
10:21 413.50 413.50 413.45 413.50 4.1K
10:22 413.45 413.55 413.40 413.50 22.7K
10:23 413.50 413.50 413.40 413.40 3.9K
10:24 413.50 413.50 413.45 413.50 4.7K
10:25 413.45 413.50 413.40 413.50 7.7K
10:26 413.50 413.50 413.45 413.50 14.2K
10:27 413.50 413.50 413.45 413.45 6.0K
10:28 413.50 413.50 413.50 413.50 9.1K
10:29 413.45 413.50 413.40 413.45 4.8K
10:30 413.45 413.50 413.30 413.45 47.2K
10:31 413.45 413.50 413.35 413.50 4.5K
10:32 413.50 413.50 413.50 413.50 5.0K
10:33 413.50 413.80 413.50 413.80 7.2K
10:34 413.70 413.80 413.55 413.70 12.1K
10:35 413.55 413.75 413.55 413.75 2.8K
10:36 413.65 413.75 413.60 413.60 5.0K
10:37 413.75 413.75 413.55 413.55 5.3K
10:38 413.55 413.75 413.55 413.60 1.6K
10:39 413.60 413.75 413.55 413.60 6.7K
10:40 413.60 413.70 413.55 413.60 4.5K
10:41 413.70 413.70 413.55 413.60 3.3K
10:42 413.60 413.65 413.60 413.60 4.8K
10:43 413.60 413.65 413.50 413.65 14.5K
10:44 413.65 413.65 413.45 413.60 9.5K
10:45 413.50 413.65 413.50 413.65 2.9K
10:46 413.60 413.70 413.50 413.50 12.0K
10:47 413.50 413.60 413.40 413.50 6.3K
10:48 413.50 413.60 413.50 413.55 1.8K
10:49 413.55 413.70 413.50 413.55 3.5K
10:50 413.55 413.70 413.40 413.40 195.0K
10:51 413.40 413.50 413.30 413.40 9.0K
10:52 413.45 413.60 413.45 413.50 184.2K
10:53 413.40 413.50 413.35 413.35 4.4K
10:54 413.50 413.50 413.40 413.50 5.1K
10:55 413.50 413.55 413.45 413.50 3.9K
10:56 413.60 413.60 413.50 413.50 4.4K
10:57 413.50 413.50 413.30 413.30 54.1K
10:58 413.30 413.35 413.25 413.30 8.3K
10:59 413.30 413.45 413.30 413.45 5.5K
11:00 413.45 413.50 413.35 413.50 24.4K
11:01 413.45 413.50 413.45 413.45 5.8K
11:02 413.45 413.55 413.40 413.55 5.1K
11:03 413.50 413.50 413.40 413.50 7.8K
11:04 413.45 413.50 413.40 413.40 5.0K
11:05 413.45 413.45 413.30 413.45 8.3K
11:06 413.45 413.45 413.35 413.35 5.6K
11:07 413.45 413.45 413.25 413.30 14.0K
11:08 413.25 413.40 413.20 413.40 8.1K
11:09 413.30 413.40 413.15 413.25 67.9K
11:10 413.25 413.25 413.10 413.15 5.4K
11:11 413.15 413.15 413.05 413.15 15.9K
11:12 413.15 413.35 413.10 413.35 4.4K
11:13 413.35 413.40 413.20 413.25 17.1K
11:14 413.20 413.20 413.00 413.10 17.5K
11:15 413.10 413.20 412.85 413.15 93.5K
11:16 413.20 413.40 413.15 413.30 6.6K
11:17 413.20 413.30 413.05 413.30 10.7K
11:18 413.20 413.25 413.10 413.25 20.4K
11:19 413.30 413.65 413.30 413.50 188.6K
11:20 413.60 413.65 413.40 413.45 17.7K
11:21 413.50 413.60 413.30 413.45 85.1K
11:22 413.45 413.70 413.45 413.60 10.8K
11:23 413.70 413.70 413.30 413.30 8.1K
11:24 413.45 413.45 413.30 413.45 6.6K
11:25 413.30 413.45 413.00 413.00 34.0K
11:26 412.95 413.00 412.90 413.00 3.0K
11:27 413.00 413.00 412.95 413.00 5.8K
11:28 412.95 413.00 412.90 413.00 10.9K
11:29 413.00 413.00 412.90 413.00 2.0K
11:30 412.90 413.00 412.90 412.90 10.8K
11:31 412.95 413.00 412.85 412.95 15.7K
11:32 412.95 412.95 412.85 412.95 4.5K
11:33 412.95 413.00 412.90 413.00 6.1K
11:34 413.00 413.00 412.80 412.80 4.7K
11:35 412.80 413.00 412.70 413.00 20.8K
11:36 413.00 413.00 412.75 412.85 6.4K
11:37 413.00 413.00 412.70 412.80 25.7K
11:38 412.80 413.00 412.75 413.00 5.4K
11:39 412.90 413.00 412.90 413.00 2.4K
11:40 413.00 413.00 412.90 413.00 8.6K
11:41 413.00 413.00 412.90 413.00 3.8K
11:42 413.00 413.00 412.90 413.00 6.0K
11:43 412.95 413.00 412.90 413.00 4.2K
11:44 413.00 413.00 412.90 412.95 11.5K
11:45 412.95 413.00 412.85 413.00 6.7K
11:46 413.00 413.00 412.90 413.00 2.7K
11:47 413.00 413.00 412.90 413.00 5.8K
11:48 413.00 413.00 412.85 412.85 29.9K
11:49 413.00 413.00 413.00 413.00 14.1K
11:50 413.00 413.00 412.85 412.90 2.2K
11:51 412.90 413.00 412.90 413.00 6.5K
11:52 412.90 413.00 412.80 412.90 12.3K
11:53 412.80 412.90 412.75 412.90 7.0K
11:54 412.75 412.85 412.65 412.70 11.3K
11:55 412.65 412.80 412.60 412.80 10.3K
11:56 412.65 412.75 412.60 412.60 12.0K
11:57 412.60 412.60 412.45 412.45 51.6K
11:58 412.45 412.45 412.30 412.45 21.6K
11:59 412.45 412.45 412.35 412.45 8.4K
12:00 412.45 412.50 412.35 412.40 11.4K
12:01 412.40 412.40 412.35 412.35 19.9K
12:02 412.35 412.40 412.20 412.35 15.2K
12:03 412.20 412.30 412.20 412.20 18.6K
12:04 412.10 412.10 412.00 412.05 48.0K
12:05 412.05 412.05 411.75 411.80 92.2K
12:06 411.80 411.85 411.75 411.85 10.8K
12:07 411.80 412.10 411.80 412.00 21.7K
12:08 412.00 412.00 411.90 411.95 9.0K
12:09 411.85 412.00 411.80 411.90 14.2K
12:10 411.95 412.00 411.90 411.90 13.4K
12:11 411.90 411.95 411.80 411.85 24.3K
12:12 411.80 411.95 411.80 411.85 6.5K
12:13 411.90 411.90 411.85 411.90 5.3K
12:14 411.85 411.90 411.80 411.85 12.7K
12:15 411.90 412.00 411.90 412.00 7.4K
12:16 411.95 412.00 411.95 412.00 6.9K
12:17 412.00 412.00 411.90 412.00 3.5K
12:18 412.00 412.00 411.90 412.00 36.8K
12:19 412.00 412.00 411.90 412.00 2.6K
12:20 412.00 412.00 411.95 412.00 17.9K
12:21 412.00 412.00 411.90 412.00 8.8K
12:22 412.00 412.00 411.90 412.00 10.9K
12:23 411.95 412.00 411.95 412.00 3.9K
12:24 412.00 412.00 411.85 411.90 32.6K
12:25 411.95 412.00 411.95 411.95 12.9K
12:26 411.95 411.95 411.85 411.90 3.9K
12:27 411.85 411.95 411.85 411.95 11.9K
12:28 411.95 412.00 411.90 411.95 4.3K
12:29 412.00 412.00 411.95 412.00 7.7K
12:30 412.00 412.00 411.90 412.00 16.0K
12:31 412.00 412.00 411.90 411.95 25.3K
12:32 411.95 412.00 411.90 411.95 14.3K
12:33 411.95 411.95 411.90 411.90 12.4K
12:34 411.95 411.95 411.85 411.95 15.7K
12:35 411.95 411.95 411.80 411.95 10.7K
12:36 411.95 412.00 411.85 411.85 59.5K
12:37 411.80 411.80 411.40 411.40 61.6K
12:38 411.50 411.75 411.50 411.70 13.0K
12:39 411.70 411.70 411.45 411.50 61.4K
12:40 411.50 411.50 411.50 411.50 9.1K
12:41 411.50 411.50 411.45 411.45 7.7K
12:42 411.45 411.45 411.40 411.45 12.1K
12:43 411.45 411.45 411.35 411.40 10.7K
12:44 411.40 411.40 411.35 411.40 17.9K
12:45 411.35 411.45 411.35 411.45 62.4K
12:46 411.40 411.40 411.35 411.40 63.7K
12:47 411.40 411.40 411.35 411.40 9.2K
12:48 411.40 411.40 411.30 411.40 11.5K
12:49 411.40 411.40 411.35 411.40 7.9K
12:50 411.40 411.40 411.35 411.35 9.9K
12:51 411.40 411.40 411.40 411.40 23.2K
12:52 411.40 411.40 411.30 411.40 10.8K
12:53 411.40 411.40 411.35 411.40 9.1K
12:54 411.40 411.40 411.35 411.40 16.9K
12:55 411.35 411.40 411.35 411.40 11.2K
12:56 411.40 411.40 411.35 411.35 15.1K
12:57 411.40 411.40 411.25 411.35 17.1K
12:58 411.35 411.35 411.15 411.20 19.3K
12:59 411.20 411.20 410.85 410.85 167.4K
13:00 410.70 410.70 410.15 410.40 339.2K
13:01 410.50 410.50 410.45 410.50 20.7K
13:02 410.45 410.85 410.30 410.85 17.9K
13:03 410.85 410.95 410.85 410.95 11.3K
13:04 410.95 410.95 410.90 410.95 10.0K
13:05 410.95 411.00 410.65 410.80 18.0K
13:06 410.80 410.80 410.70 410.70 6.9K
13:07 410.70 410.75 410.60 410.60 11.8K
13:08 410.65 410.80 410.60 410.75 9.3K
13:09 410.70 410.75 410.55 410.70 9.3K
13:10 410.80 410.90 410.80 410.80 5.9K
13:11 410.80 410.80 410.40 410.45 37.0K
13:12 410.45 410.50 410.40 410.50 18.7K
13:13 410.50 410.50 410.45 410.50 13.1K
13:14 410.50 410.50 410.45 410.50 109.4K
13:15 410.35 410.50 410.35 410.45 6.0K
13:16 410.45 410.50 410.35 410.40 11.4K
13:17 410.40 410.40 410.35 410.40 12.1K
13:18 410.40 410.40 410.30 410.40 14.9K
13:19 410.40 410.40 410.15 410.30 14.9K
13:20 410.30 410.30 409.95 410.00 175.2K
13:21 410.00 410.00 409.90 410.00 24.5K
13:22 410.00 410.00 409.95 410.00 16.7K
13:23 410.00 410.00 410.00 410.00 11.5K
13:24 410.00 410.00 410.00 410.00 24.8K
13:25 410.00 410.00 409.95 410.00 14.4K
13:26 410.00 410.35 410.00 410.00 31.7K
13:27 410.00 410.10 410.00 410.05 36.7K
13:28 410.10 410.10 410.00 410.10 9.7K
13:29 410.10 410.10 410.05 410.10 11.8K
13:30 410.10 410.15 410.05 410.15 17.3K
13:31 410.15 410.20 410.00 410.20 112.4K
13:32 410.20 410.25 410.00 410.05 18.5K
13:33 410.05 410.05 410.00 410.05 16.8K
13:34 410.05 410.05 410.00 410.05 11.8K
13:35 410.05 410.10 410.00 410.05 16.9K
13:36 409.95 410.05 409.95 409.95 14.8K
13:37 409.95 410.00 409.90 410.00 18.0K
13:38 410.00 410.00 409.90 410.00 12.1K
13:39 410.00 410.00 409.90 409.90 14.2K
13:40 409.95 410.00 409.90 409.90 11.7K
13:41 409.85 409.95 409.60 409.75 50.3K
13:42 409.75 409.95 409.70 409.90 12.8K
13:43 409.80 410.15 409.80 410.15 26.5K
13:44 410.15 410.15 410.05 410.10 9.7K
13:45 410.10 410.10 410.00 410.00 8.6K
13:46 410.10 410.10 410.00 410.10 12.8K
13:47 410.15 410.15 410.10 410.15 13.0K
13:48 410.15 410.15 410.10 410.15 14.4K
13:49 410.15 410.20 410.15 410.15 19.5K
13:50 410.20 410.25 410.20 410.25 14.7K
13:51 410.20 410.25 410.05 410.05 20.0K
13:52 410.05 410.05 409.95 410.05 25.3K
13:53 410.05 410.05 410.00 410.05 14.8K
13:54 410.05 410.05 410.00 410.05 9.8K
13:55 410.00 410.05 410.00 410.05 9.4K
13:56 410.05 410.05 410.00 410.05 19.9K
13:57 410.00 410.00 409.90 409.95 18.5K
13:58 409.90 409.90 409.60 409.70 76.3K
13:59 409.75 409.95 409.70 409.95 9.2K
14:00 409.95 409.95 409.70 409.95 10.6K
14:01 410.00 410.00 409.90 409.95 16.3K
14:02 410.00 410.00 409.80 409.95 14.3K
14:03 410.00 410.00 409.90 410.00 8.2K
14:04 410.05 410.05 409.95 410.00 50.8K
14:05 410.00 410.05 409.95 410.00 19.0K
14:06 410.00 410.00 409.95 410.00 16.3K
14:07 410.00 410.05 409.90 410.00 19.6K
14:08 409.95 410.00 409.95 410.00 22.4K
14:09 410.00 410.00 409.95 410.00 24.5K
14:10 410.00 410.05 409.95 409.95 49.0K
14:11 410.00 410.05 409.95 410.00 148.7K
14:12 409.95 410.00 409.90 409.95 22.1K
14:13 409.95 410.00 409.95 410.00 5.6K
14:14 410.00 410.00 409.95 410.00 14.9K
14:15 410.00 410.00 409.95 410.00 8.7K
14:16 410.00 410.00 409.95 410.00 32.4K
14:17 410.00 410.00 409.95 409.95 49.6K
14:18 410.00 410.00 409.95 409.95 14.7K
14:19 410.00 410.00 409.95 409.95 31.2K
14:20 410.00 410.00 409.80 409.95 59.3K
14:21 409.95 410.00 409.70 409.70 168.6K
14:22 409.75 409.95 409.75 409.95 14.4K
14:23 410.00 410.00 409.85 409.95 18.1K
14:24 409.95 409.95 409.80 409.85 8.9K
14:25 409.90 409.95 409.80 409.95 9.0K
14:26 409.95 410.00 409.90 409.95 14.5K
14:27 409.90 409.95 409.80 409.85 9.2K
14:28 409.85 409.95 409.85 409.95 10.3K
14:29 409.95 410.00 409.90 410.00 28.7K
14:30 410.00 410.00 409.90 410.00 10.0K
14:31 409.95 410.00 409.95 410.00 10.2K
14:32 410.00 410.00 409.95 409.95 13.5K
14:33 410.00 410.00 410.00 410.00 17.6K
14:34 410.00 410.05 410.00 410.00 23.4K
14:35 410.00 410.00 409.95 409.95 9.3K
14:36 410.00 410.00 409.95 410.00 11.7K
14:37 410.00 410.00 410.00 410.00 22.6K
14:38 410.00 410.05 410.00 410.00 12.9K
14:39 409.95 410.00 409.95 410.00 16.5K
14:40 410.00 410.00 409.95 410.00 18.1K
14:41 410.00 410.00 409.95 410.00 8.9K
14:42 410.00 410.00 409.90 410.00 11.8K
14:43 409.95 410.00 409.95 409.95 13.3K
14:44 409.90 410.00 409.90 409.95 19.6K
14:45 410.00 410.00 409.80 409.90 18.0K
14:46 409.95 409.95 409.85 409.95 18.5K
14:47 409.80 410.00 409.80 409.95 14.6K
14:48 409.85 409.90 409.50 409.65 69.5K
14:49 409.65 409.85 409.60 409.75 31.7K
14:50 409.80 409.80 409.60 409.75 11.7K
14:51 409.85 409.90 409.70 409.90 12.2K
14:52 409.85 409.90 409.75 409.80 11.2K
14:53 409.80 409.85 409.70 409.80 16.5K
14:54 409.75 409.90 409.75 409.85 9.7K
14:55 409.90 409.90 409.75 409.80 12.6K
14:56 409.80 409.80 409.70 409.70 13.2K
14:57 409.70 409.95 409.60 409.95 28.3K
14:58 409.95 409.95 409.90 409.95 23.4K
14:59 409.90 410.00 409.90 409.95 20.6K
15:00 409.95 410.00 409.90 409.90 36.4K
15:01 410.00 410.00 409.95 410.00 23.6K
15:02 409.95 410.00 409.90 409.90 33.7K
15:03 409.90 410.00 409.90 409.95 27.4K
15:04 409.90 410.00 409.90 409.95 33.3K
15:05 409.90 409.95 409.85 409.90 37.9K
15:06 409.85 409.95 409.85 409.90 20.8K
15:07 409.95 410.00 409.90 410.00 19.9K
15:08 409.95 410.00 409.90 410.00 60.3K
15:09 410.00 410.00 409.95 410.00 35.4K
15:10 410.00 410.00 409.90 409.95 22.5K
15:11 409.90 409.95 409.90 409.90 17.6K
15:12 409.95 409.95 409.90 409.95 30.4K
15:13 409.90 409.95 409.90 409.90 29.1K
15:14 409.90 409.95 409.80 409.90 52.2K
15:15 409.90 410.00 409.85 410.00 31.7K
15:16 410.00 410.00 409.95 409.95 36.4K
15:17 410.00 410.00 409.85 409.90 48.5K
15:18 409.90 409.95 409.85 409.95 75.0K
15:19 409.95 410.00 409.85 409.90 28.3K
15:20 409.95 410.00 409.80 409.80 126.2K
15:21 409.95 410.00 409.90 410.00 23.8K
15:22 410.00 410.00 409.90 409.90 77.7K
15:23 410.00 410.00 409.95 410.00 81.5K
15:24 410.00 410.00 409.95 410.00 62.1K
15:25 410.00 410.00 409.95 410.00 53.2K
15:26 410.00 410.00 410.00 410.00 46.7K
15:27 410.00 410.00 409.95 410.00 132.1K
15:28 410.00 410.00 409.75 409.85 58.8K
15:29 410.00 410.00 409.60 409.95 356.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar