ITC (ITC)

ITC
🏛️ Indien →
401.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 409.00 409.00 409.00 409.00 40.8K
09:15 408.25 408.25 407.05 407.30 126.9K
09:16 407.55 407.55 407.00 407.40 48.1K
09:17 407.35 407.70 407.35 407.70 28.8K
09:18 407.60 407.85 407.60 407.85 28.8K
09:19 407.95 408.05 407.60 407.60 48.6K
09:20 407.55 407.75 407.35 407.40 27.5K
09:21 407.35 407.35 407.10 407.15 41.9K
09:22 407.25 407.25 406.90 406.95 28.6K
09:23 406.95 407.20 406.95 407.20 18.1K
09:24 407.20 407.30 407.20 407.20 27.0K
09:25 407.25 407.25 407.05 407.10 49.1K
09:26 407.00 407.00 406.95 407.00 19.3K
09:27 407.15 407.15 407.00 407.00 17.2K
09:28 406.95 407.00 406.80 407.00 47.7K
09:29 406.75 407.00 406.70 406.80 51.6K
09:30 406.75 406.95 406.60 406.85 19.3K
09:31 406.90 406.90 406.70 406.80 14.1K
09:32 406.85 407.00 406.80 406.95 6.6K
09:33 406.95 407.00 406.85 406.95 13.8K
09:34 407.25 407.40 407.15 407.40 9.7K
09:35 407.40 407.40 407.05 407.05 13.2K
09:36 407.10 407.40 407.10 407.40 29.9K
09:37 407.35 407.40 407.35 407.40 17.2K
09:38 407.40 407.45 407.15 407.20 27.0K
09:39 407.15 407.25 407.00 407.05 32.3K
09:40 407.00 407.00 406.70 406.75 35.1K
09:41 406.90 406.90 406.60 406.60 6.4K
09:42 406.55 406.75 406.55 406.70 30.5K
09:43 406.75 406.80 406.75 406.80 21.5K
09:44 406.85 406.95 406.70 406.70 22.6K
09:45 406.70 406.75 406.60 406.60 35.4K
09:46 406.60 406.65 406.50 406.55 30.9K
09:47 406.55 406.55 406.15 406.15 47.9K
09:48 406.15 406.15 405.90 406.00 65.1K
09:49 406.00 406.10 405.80 406.10 19.2K
09:50 406.10 406.10 406.00 406.00 20.4K
09:51 405.90 406.00 405.90 406.00 24.4K
09:52 406.05 406.05 405.90 405.95 12.6K
09:53 405.95 405.95 405.75 405.95 18.9K
09:54 405.95 406.10 405.90 406.05 15.9K
09:55 406.10 406.35 406.05 406.35 11.5K
09:56 406.40 406.40 406.30 406.30 26.0K
09:57 406.25 406.35 406.25 406.35 6.4K
09:58 406.35 406.35 406.05 406.20 23.6K
09:59 406.25 406.40 406.20 406.35 11.4K
10:00 406.40 406.40 406.15 406.20 16.9K
10:01 406.20 406.30 406.15 406.30 8.2K
10:02 406.15 406.25 406.10 406.25 21.4K
10:03 406.30 406.30 406.20 406.20 15.3K
10:04 406.20 406.25 406.15 406.20 18.5K
10:05 406.20 406.30 406.20 406.30 8.8K
10:06 406.30 406.40 406.30 406.40 3.5K
10:07 406.45 406.45 406.30 406.40 9.0K
10:08 406.50 406.80 406.45 406.80 39.1K
10:09 406.80 406.90 406.65 406.70 15.4K
10:10 406.65 406.80 406.65 406.70 7.6K
10:11 406.70 406.85 406.70 406.80 11.2K
10:12 406.80 406.80 406.75 406.80 12.4K
10:13 406.80 406.85 406.70 406.85 9.8K
10:14 406.80 406.85 406.70 406.80 9.8K
10:15 406.80 406.85 406.55 406.70 12.5K
10:16 406.55 406.80 406.55 406.75 10.0K
10:17 406.85 406.85 406.75 406.85 9.2K
10:18 406.90 406.95 406.85 406.95 18.3K
10:19 406.95 406.95 406.85 406.95 11.8K
10:20 406.95 407.20 406.95 407.05 21.4K
10:21 407.05 407.35 407.05 407.30 27.1K
10:22 407.30 407.30 407.15 407.25 5.4K
10:23 407.15 407.15 406.75 406.95 16.2K
10:24 406.80 406.90 406.70 406.80 12.5K
10:25 406.70 406.90 406.65 406.80 12.7K
10:26 406.80 406.80 406.60 406.75 3.9K
10:27 406.70 406.75 406.55 406.70 10.9K
10:28 406.65 406.65 406.50 406.50 6.3K
10:29 406.50 406.50 406.40 406.45 13.8K
10:30 406.45 406.50 406.35 406.50 11.3K
10:31 406.50 406.50 406.40 406.50 5.5K
10:32 406.50 406.50 406.45 406.50 18.4K
10:33 406.50 406.50 406.45 406.50 12.4K
10:34 406.50 406.50 406.35 406.35 15.6K
10:35 406.50 406.50 406.30 406.40 14.1K
10:36 406.40 406.50 406.30 406.45 20.8K
10:37 406.50 406.50 406.20 406.50 11.7K
10:38 406.50 406.50 406.30 406.45 6.4K
10:39 406.50 406.50 406.25 406.35 8.7K
10:40 406.35 406.50 406.35 406.45 3.8K
10:41 406.45 406.45 406.15 406.15 14.1K
10:42 406.30 406.35 406.25 406.35 12.5K
10:43 406.35 406.50 406.25 406.50 10.6K
10:44 406.50 406.50 406.40 406.50 3.7K
10:45 406.25 406.25 405.90 405.90 72.3K
10:46 405.85 406.20 405.85 406.15 13.5K
10:47 406.05 406.50 406.05 406.45 10.9K
10:48 406.50 406.50 406.45 406.50 34.9K
10:49 406.50 406.50 406.40 406.50 310.6K
10:50 406.50 406.50 406.35 406.45 17.0K
10:51 406.45 406.50 406.25 406.25 7.5K
10:52 406.45 406.50 406.45 406.50 355.1K
10:53 406.50 406.50 406.45 406.50 12.1K
10:54 406.45 406.50 406.40 406.45 220.4K
10:55 406.50 406.50 406.45 406.45 107.6K
10:56 406.50 406.50 406.40 406.45 7.8K
10:57 406.40 406.45 406.25 406.40 17.0K
10:58 406.40 406.40 406.20 406.20 6.6K
10:59 406.15 406.30 406.15 406.30 13.0K
11:00 406.30 406.30 406.15 406.30 12.3K
11:01 406.30 406.40 406.20 406.40 10.6K
11:02 406.45 406.50 406.45 406.50 176.0K
11:03 406.50 406.50 406.45 406.50 11.8K
11:04 406.50 406.50 406.45 406.45 12.1K
11:05 406.40 406.50 406.40 406.45 8.9K
11:06 406.50 406.50 406.45 406.50 18.6K
11:07 406.50 406.50 406.45 406.50 57.6K
11:08 406.50 406.90 406.45 406.80 69.3K
11:09 406.90 407.05 406.80 407.00 18.7K
11:10 407.00 407.00 406.85 407.00 23.8K
11:11 407.00 407.00 406.95 406.95 6.2K
11:12 407.00 407.20 406.95 407.20 42.2K
11:13 407.20 407.20 407.05 407.15 12.2K
11:14 407.15 407.25 407.15 407.25 43.0K
11:15 407.20 407.25 407.10 407.10 10.1K
11:16 407.20 407.85 407.15 407.80 74.4K
11:17 407.80 408.00 407.80 407.85 51.0K
11:18 407.70 407.75 407.50 407.55 37.1K
11:19 407.65 407.75 407.55 407.75 13.4K
11:20 407.75 407.75 407.65 407.75 29.5K
11:21 407.80 407.80 407.70 407.70 12.4K
11:22 407.75 407.95 407.70 407.90 52.2K
11:23 407.90 408.00 407.85 407.90 12.8K
11:24 407.90 408.05 407.90 408.05 54.2K
11:25 408.00 408.00 407.60 407.75 33.3K
11:26 407.55 407.70 407.40 407.50 28.9K
11:27 407.50 407.95 407.50 407.95 62.9K
11:28 408.00 408.00 407.80 407.95 11.1K
11:29 407.90 408.05 407.90 407.90 22.2K
11:30 407.95 407.95 407.70 407.85 8.1K
11:31 407.70 407.80 407.60 407.70 20.9K
11:32 407.70 407.80 407.65 407.75 9.2K
11:33 407.80 407.80 407.65 407.75 20.6K
11:34 407.75 407.75 407.70 407.75 16.6K
11:35 407.70 407.75 407.50 407.55 14.0K
11:36 407.50 407.55 407.30 407.40 34.2K
11:37 407.30 407.35 407.10 407.35 24.6K
11:38 407.35 407.35 407.10 407.20 12.5K
11:39 407.20 407.20 407.00 407.00 12.9K
11:40 407.00 407.05 406.55 406.75 119.9K
11:41 407.00 407.00 406.90 406.90 17.5K
11:42 406.90 407.00 406.85 407.00 23.5K
11:43 406.95 407.00 406.90 406.95 13.4K
11:44 406.95 406.95 406.65 406.70 31.2K
11:45 406.80 406.80 406.55 406.60 15.9K
11:46 406.55 406.70 406.55 406.70 19.0K
11:47 406.65 406.70 406.50 406.55 12.7K
11:48 406.55 406.75 406.50 406.70 13.6K
11:49 406.65 406.80 406.55 406.65 5.9K
11:50 406.60 406.85 406.60 406.85 5.0K
11:51 406.80 406.85 406.70 406.75 6.1K
11:52 406.85 406.95 406.75 406.90 11.3K
11:53 406.90 406.95 406.75 406.95 13.3K
11:54 406.85 406.95 406.75 406.95 2.9K
11:55 406.95 407.05 406.85 407.00 48.7K
11:56 406.85 407.00 406.85 407.00 7.3K
11:57 406.90 407.00 406.85 406.85 2.2K
11:58 406.90 407.00 406.90 407.00 1.7K
11:59 406.95 407.00 406.90 406.90 3.6K
12:00 406.95 407.00 406.90 407.00 11.1K
12:01 406.95 407.00 406.85 406.85 35.2K
12:02 406.95 407.00 406.85 407.00 11.8K
12:03 406.90 407.00 406.90 406.95 3.7K
12:04 406.95 407.10 406.90 407.05 25.9K
12:05 407.05 407.15 406.95 407.10 5.8K
12:06 407.05 407.25 407.05 407.25 9.8K
12:07 407.20 407.30 407.15 407.30 7.3K
12:08 407.30 407.50 407.30 407.50 10.5K
12:09 407.50 407.50 407.40 407.50 12.9K
12:10 407.50 407.50 407.20 407.20 54.9K
12:11 407.20 407.20 406.80 407.00 37.3K
12:12 406.95 407.00 406.85 406.85 18.1K
12:13 406.70 407.00 406.70 407.00 6.9K
12:14 407.00 407.00 406.70 406.95 5.3K
12:15 406.95 406.95 406.80 406.80 12.7K
12:16 406.90 407.30 406.85 407.30 6.1K
12:17 407.25 407.70 406.90 407.60 270.4K
12:18 407.55 407.60 407.30 407.55 19.2K
12:19 407.55 407.60 407.40 407.60 13.3K
12:20 407.55 407.60 407.30 407.60 4.0K
12:21 407.55 407.90 407.40 407.85 288.0K
12:22 407.75 407.85 407.40 407.40 12.3K
12:23 407.45 407.60 407.40 407.55 13.8K
12:24 407.50 407.55 407.40 407.40 20.1K
12:25 407.55 407.70 407.55 407.70 18.4K
12:26 407.75 408.05 407.75 408.05 49.1K
12:27 408.00 408.00 407.90 407.90 24.1K
12:28 407.90 407.90 407.55 407.90 26.7K
12:29 407.90 407.90 407.70 407.85 12.1K
12:30 407.85 407.90 407.70 407.90 18.6K
12:31 407.90 407.90 407.85 407.85 10.8K
12:32 407.90 407.90 407.80 407.80 26.4K
12:33 407.80 407.85 407.65 407.75 21.0K
12:34 407.75 407.80 407.75 407.75 18.6K
12:35 407.80 407.90 407.75 407.85 13.1K
12:36 407.80 407.85 407.80 407.85 16.0K
12:37 407.80 407.90 407.80 407.90 9.8K
12:38 407.90 408.10 407.90 408.05 33.1K
12:39 408.00 408.05 408.00 408.05 21.8K
12:40 408.05 408.10 408.05 408.10 7.6K
12:41 408.10 408.20 408.05 408.15 18.3K
12:42 408.15 408.20 408.15 408.20 21.6K
12:43 408.20 408.20 408.00 408.00 8.7K
12:44 408.05 408.10 408.05 408.05 26.4K
12:45 408.10 408.20 408.05 408.10 16.0K
12:46 408.10 408.15 408.10 408.10 12.8K
12:47 408.10 408.10 408.00 408.00 18.5K
12:48 408.10 408.10 408.00 408.00 9.2K
12:49 408.00 408.00 407.85 408.00 18.3K
12:50 408.10 408.10 408.05 408.05 13.4K
12:51 408.05 408.05 407.85 407.90 14.6K
12:52 407.95 407.95 407.80 407.95 16.9K
12:53 408.00 408.05 407.95 408.00 13.9K
12:54 408.05 408.10 408.05 408.10 20.6K
12:55 408.10 408.20 408.10 408.20 22.9K
12:56 408.15 408.20 407.90 408.00 41.9K
12:57 408.00 408.20 408.00 408.10 14.1K
12:58 408.05 408.20 408.05 408.20 11.0K
12:59 408.20 408.20 407.95 408.10 23.2K
13:00 408.20 408.35 408.15 408.35 26.1K
13:01 408.35 408.40 408.30 408.40 13.8K
13:02 408.40 408.40 408.35 408.40 14.9K
13:03 408.45 408.45 408.35 408.45 17.9K
13:04 408.40 408.45 408.30 408.35 20.2K
13:05 408.40 408.60 408.40 408.60 18.3K
13:06 408.60 408.60 408.50 408.55 19.7K
13:07 408.50 408.50 408.45 408.50 13.8K
13:08 408.50 408.50 408.30 408.30 11.7K
13:09 408.40 408.40 408.40 408.40 15.0K
13:10 408.40 408.45 408.20 408.35 35.7K
13:11 408.35 408.35 408.20 408.20 23.3K
13:12 408.20 408.20 407.90 407.90 92.4K
13:13 407.85 408.20 407.85 408.20 18.7K
13:14 408.20 408.20 408.10 408.15 18.3K
13:15 408.15 408.25 408.10 408.15 10.8K
13:16 408.25 408.25 407.95 407.95 20.1K
13:17 408.10 408.15 407.95 408.05 25.7K
13:18 408.00 408.05 407.95 407.95 13.9K
13:19 407.85 407.95 407.70 407.90 14.1K
13:20 407.90 407.95 407.70 407.70 16.0K
13:21 407.65 407.70 407.60 407.60 27.0K
13:22 407.60 407.70 407.55 407.60 18.5K
13:23 407.60 407.85 407.40 407.80 29.5K
13:24 407.80 407.90 407.80 407.90 15.6K
13:25 407.85 407.90 407.65 407.75 16.2K
13:26 407.70 407.75 407.70 407.75 22.1K
13:27 407.75 407.90 407.75 407.85 7.4K
13:28 407.85 407.85 407.65 407.65 16.7K
13:29 407.65 407.80 407.65 407.65 15.6K
13:30 407.70 407.85 407.60 407.75 9.3K
13:31 407.60 407.80 407.60 407.80 15.6K
13:32 407.80 408.15 407.80 408.15 22.1K
13:33 408.15 408.20 407.85 408.20 37.6K
13:34 408.25 408.45 408.25 408.45 27.7K
13:35 408.45 408.50 408.30 408.50 21.0K
13:36 408.50 408.65 408.50 408.65 14.5K
13:37 408.65 408.80 408.65 408.80 7.9K
13:38 408.80 408.80 408.40 408.40 32.2K
13:39 408.40 408.50 408.35 408.40 13.7K
13:40 408.40 408.40 408.30 408.40 16.2K
13:41 408.30 408.45 408.15 408.45 23.7K
13:42 408.45 408.60 408.40 408.45 13.6K
13:43 408.45 408.65 408.45 408.60 312.2K
13:44 408.60 408.60 408.50 408.55 64.8K
13:45 408.60 408.75 408.60 408.65 15.2K
13:46 408.65 408.65 408.35 408.35 26.7K
13:47 408.60 408.65 408.55 408.55 10.5K
13:48 408.55 408.60 408.35 408.60 13.0K
13:49 408.50 408.70 408.50 408.70 28.9K
13:50 408.70 408.70 408.65 408.70 13.0K
13:51 408.60 408.60 408.35 408.55 12.5K
13:52 408.50 408.55 408.45 408.55 13.6K
13:53 408.55 408.55 408.40 408.55 11.9K
13:54 408.55 408.60 408.50 408.55 15.0K
13:55 408.60 408.60 408.35 408.45 16.0K
13:56 408.40 408.45 408.30 408.45 9.3K
13:57 408.45 408.50 408.25 408.50 16.5K
13:58 408.45 408.50 408.40 408.50 15.1K
13:59 408.50 408.50 408.30 408.50 7.6K
14:00 408.50 408.55 408.35 408.45 19.3K
14:01 408.45 408.50 408.25 408.45 18.6K
14:02 408.45 408.45 408.20 408.35 14.7K
14:03 408.30 408.40 408.30 408.30 10.6K
14:04 408.30 408.35 408.20 408.35 18.9K
14:05 408.35 408.35 408.30 408.35 9.5K
14:06 408.35 408.35 408.30 408.35 9.7K
14:07 408.35 408.40 408.25 408.40 16.7K
14:08 408.20 408.30 408.00 408.20 79.9K
14:09 408.15 408.40 408.15 408.35 17.7K
14:10 408.30 408.40 408.25 408.35 13.1K
14:11 408.30 408.40 408.25 408.40 14.8K
14:12 408.40 408.40 408.25 408.40 12.7K
14:13 408.30 408.35 408.25 408.35 6.2K
14:14 408.35 408.40 408.30 408.40 12.8K
14:15 408.40 408.40 408.20 408.40 16.1K
14:16 408.35 408.40 408.30 408.30 6.5K
14:17 408.30 408.30 408.10 408.25 15.0K
14:18 408.25 408.35 408.10 408.30 21.2K
14:19 408.30 408.30 408.00 408.20 10.0K
14:20 408.20 408.20 408.15 408.20 17.3K
14:21 408.15 408.30 408.15 408.20 17.9K
14:22 408.15 408.15 408.05 408.10 19.3K
14:23 408.15 408.20 408.00 408.20 12.6K
14:24 408.15 408.20 408.05 408.15 14.8K
14:25 408.10 408.20 408.05 408.20 18.7K
14:26 408.15 408.35 408.15 408.30 19.6K
14:27 408.30 408.30 408.20 408.20 14.3K
14:28 408.20 408.30 408.20 408.25 18.2K
14:29 408.25 408.25 408.10 408.20 20.0K
14:30 408.20 408.20 408.05 408.20 23.2K
14:31 408.20 408.20 408.00 408.00 19.3K
14:32 408.15 408.15 407.95 408.05 26.0K
14:33 408.10 408.10 407.90 408.00 23.3K
14:34 407.95 408.00 407.90 407.90 20.0K
14:35 407.90 408.00 407.75 407.90 34.9K
14:36 407.75 407.85 407.70 407.70 16.6K
14:37 407.75 407.80 407.55 407.55 25.3K
14:38 407.65 407.90 407.55 407.75 32.5K
14:39 407.75 407.85 407.75 407.80 18.9K
14:40 407.75 407.90 407.70 407.90 27.1K
14:41 407.90 407.95 407.85 407.90 14.5K
14:42 407.85 407.85 407.65 407.75 36.1K
14:43 407.65 407.75 407.60 407.65 29.3K
14:44 407.60 407.70 407.50 407.50 92.4K
14:45 407.50 407.50 407.30 407.30 40.6K
14:46 407.30 407.50 407.25 407.45 30.6K
14:47 407.40 407.40 407.25 407.35 17.1K
14:48 407.30 407.35 407.00 407.00 178.3K
14:49 407.00 407.20 406.95 407.00 133.2K
14:50 407.00 407.00 406.90 407.00 21.5K
14:51 406.95 407.00 406.95 406.95 28.5K
14:52 406.95 407.00 406.95 406.95 17.2K
14:53 406.90 406.95 406.80 406.90 20.2K
14:54 406.90 407.15 406.90 407.10 51.2K
14:55 407.10 407.15 406.95 407.10 16.3K
14:56 407.00 407.10 406.95 407.00 27.7K
14:57 406.95 407.00 406.80 406.80 20.8K
14:58 406.95 407.10 406.85 407.10 23.6K
14:59 407.10 407.10 406.95 407.00 22.5K
15:00 406.95 407.15 406.95 407.10 40.1K
15:01 407.05 407.35 407.05 407.35 46.0K
15:02 407.35 407.40 407.30 407.35 46.0K
15:03 407.35 407.35 407.25 407.30 48.9K
15:04 407.35 407.35 407.30 407.35 36.9K
15:05 407.35 407.40 407.30 407.40 56.8K
15:06 407.40 407.40 407.30 407.35 48.6K
15:07 407.35 407.35 407.20 407.35 77.3K
15:08 407.45 407.45 407.30 407.35 44.0K
15:09 407.35 407.45 407.35 407.40 30.7K
15:10 407.40 407.40 407.30 407.30 49.4K
15:11 407.35 407.45 407.35 407.40 41.5K
15:12 407.40 407.40 407.35 407.40 58.8K
15:13 407.55 407.85 407.50 407.70 71.4K
15:14 407.70 407.70 407.60 407.70 45.7K
15:15 407.70 407.80 407.65 407.75 58.8K
15:16 407.80 407.90 407.65 407.90 79.7K
15:17 407.90 407.90 407.75 407.80 50.5K
15:18 407.90 407.90 407.75 407.85 51.5K
15:19 407.85 407.95 407.80 407.95 45.6K
15:20 407.95 407.95 407.90 407.95 48.4K
15:21 407.90 408.00 407.90 407.95 52.0K
15:22 407.95 407.95 407.90 407.90 51.3K
15:23 408.00 408.00 407.90 407.90 53.1K
15:24 407.95 408.00 407.85 407.85 55.7K
15:25 407.90 408.00 407.80 407.95 56.0K
15:26 407.95 408.00 407.80 407.80 39.3K
15:27 407.80 407.80 407.75 407.75 47.1K
15:28 407.80 407.90 407.65 407.70 68.1K
15:29 407.50 407.95 407.30 407.60 69.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar