ITC (ITC)

ITC
🏛️ Indien →
401.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 420.20 420.20 420.20 420.20 254.5K
09:15 421.45 421.45 418.80 418.80 731.4K
09:16 419.05 419.50 417.45 417.65 254.2K
09:17 417.55 417.55 415.65 415.80 189.9K
09:18 415.80 416.60 415.10 416.60 130.5K
09:19 416.80 416.95 416.50 416.60 81.5K
09:20 417.10 418.90 417.05 418.30 525.5K
09:21 418.30 419.15 418.10 418.10 236.9K
09:22 418.20 418.35 417.85 418.35 101.5K
09:23 418.40 419.30 418.30 419.30 134.9K
09:24 419.15 419.30 419.05 419.10 56.8K
09:25 419.20 419.65 418.65 418.75 83.6K
09:26 418.80 418.90 418.60 418.65 27.0K
09:27 418.65 419.00 418.65 418.80 31.8K
09:28 418.85 419.45 418.85 419.40 42.1K
09:29 419.40 419.70 419.05 419.35 42.3K
09:30 419.35 419.35 418.25 418.45 63.2K
09:31 418.50 419.45 418.50 419.45 54.2K
09:32 419.00 419.25 418.85 418.85 192.7K
09:33 419.00 419.40 418.95 419.40 39.5K
09:34 419.40 419.55 419.30 419.30 76.2K
09:35 418.95 419.35 418.95 419.25 113.9K
09:36 419.35 419.35 419.10 419.10 44.3K
09:37 419.35 419.40 419.00 419.05 16.7K
09:38 418.95 419.30 418.95 419.25 21.1K
09:39 419.35 419.70 419.25 419.70 64.3K
09:40 419.90 420.20 419.80 420.05 169.4K
09:41 420.20 420.25 419.60 419.70 44.4K
09:42 419.60 419.60 418.90 419.05 43.0K
09:43 419.20 419.35 418.85 418.90 44.1K
09:44 418.90 418.95 418.55 418.65 20.4K
09:45 418.35 418.40 418.00 418.05 49.9K
09:46 418.05 418.15 418.00 418.15 75.7K
09:47 418.05 418.35 417.50 418.10 83.8K
09:48 418.05 418.30 417.85 418.25 30.5K
09:49 418.25 419.25 418.25 419.25 72.6K
09:50 419.35 419.75 419.35 419.60 51.5K
09:51 419.60 420.00 419.55 419.75 47.5K
09:52 419.60 419.60 419.40 419.50 47.7K
09:53 419.50 419.70 419.20 419.55 35.2K
09:54 419.45 419.50 419.00 419.00 12.4K
09:55 419.15 419.15 419.05 419.05 10.6K
09:56 419.00 419.00 418.95 418.95 6.6K
09:57 418.95 419.35 418.95 419.35 38.9K
09:58 419.30 419.35 419.15 419.15 49.8K
09:59 419.15 419.50 419.15 419.35 28.4K
10:00 419.35 419.55 419.30 419.40 27.8K
10:01 419.30 419.30 419.20 419.20 32.6K
10:02 419.10 419.10 418.85 418.90 22.9K
10:03 418.95 419.25 418.85 419.15 37.3K
10:04 419.15 419.50 419.05 419.50 31.7K
10:05 419.40 419.40 419.10 419.25 30.9K
10:06 419.20 419.65 419.15 419.55 76.8K
10:07 419.45 419.50 419.00 419.00 22.9K
10:08 419.05 419.10 418.90 418.95 21.4K
10:09 419.00 419.00 418.75 419.00 28.4K
10:10 419.00 419.75 419.00 419.55 59.1K
10:11 419.55 420.00 419.55 419.75 30.3K
10:12 420.00 420.15 419.80 420.05 166.8K
10:13 420.10 420.15 419.65 419.65 106.4K
10:14 419.50 419.70 419.50 419.60 33.0K
10:15 419.60 420.00 419.55 420.00 32.3K
10:16 420.00 420.05 419.70 419.95 202.4K
10:17 419.95 420.20 419.90 420.05 34.3K
10:18 420.05 420.20 420.00 420.00 43.4K
10:19 419.90 420.15 419.90 419.95 43.3K
10:20 420.00 420.00 419.70 419.90 27.2K
10:21 419.90 420.00 419.75 420.00 32.4K
10:22 420.00 420.15 419.60 419.60 81.8K
10:23 419.65 419.75 419.25 419.25 54.1K
10:24 419.15 419.20 418.70 418.80 37.1K
10:25 418.70 418.85 418.60 418.80 18.4K
10:26 418.75 418.90 418.75 418.85 17.7K
10:27 418.85 418.85 418.35 418.35 41.9K
10:28 418.20 418.50 418.15 418.50 17.1K
10:29 418.50 418.50 418.20 418.30 18.6K
10:30 418.30 418.45 418.20 418.20 24.2K
10:31 418.20 418.20 417.40 417.60 76.2K
10:32 417.50 417.65 417.30 417.60 39.7K
10:33 417.60 417.80 417.60 417.80 15.7K
10:34 417.85 417.90 417.55 417.70 19.1K
10:35 417.65 418.00 417.65 418.00 16.6K
10:36 418.00 418.05 417.95 418.00 17.9K
10:37 418.00 418.00 417.90 418.00 14.2K
10:38 418.00 418.10 418.00 418.05 26.1K
10:39 418.15 418.65 418.15 418.65 103.4K
10:40 418.60 418.65 418.20 418.45 39.2K
10:41 418.45 418.45 418.40 418.40 14.4K
10:42 418.45 418.45 418.35 418.40 11.9K
10:43 418.35 418.35 418.05 418.10 16.8K
10:44 418.10 418.10 418.00 418.05 22.2K
10:45 418.05 418.10 418.00 418.00 11.1K
10:46 418.05 418.05 417.90 418.05 16.6K
10:47 417.95 418.05 417.95 418.05 17.7K
10:48 418.05 418.05 418.00 418.05 7.8K
10:49 418.05 418.05 417.60 417.60 30.6K
10:50 417.75 417.85 417.50 417.65 32.0K
10:51 417.65 417.75 417.60 417.70 12.4K
10:52 417.70 417.90 417.40 417.45 53.3K
10:53 417.45 417.45 416.75 416.85 95.2K
10:54 416.80 417.05 416.50 416.95 77.2K
10:55 417.10 417.25 416.60 416.60 47.5K
10:56 416.80 417.15 416.65 417.15 23.3K
10:57 417.25 417.60 417.25 417.60 25.3K
10:58 417.30 417.40 417.10 417.40 183.2K
10:59 417.40 417.70 417.35 417.55 88.6K
11:00 417.65 417.85 417.55 417.55 51.0K
11:01 417.55 417.75 417.50 417.75 19.2K
11:02 417.75 417.95 417.75 417.95 14.7K
11:03 417.95 418.00 417.90 417.90 20.1K
11:04 417.90 417.95 417.40 417.70 59.1K
11:05 417.80 417.80 417.55 417.75 20.3K
11:06 417.75 417.85 417.60 417.75 13.5K
11:07 417.75 417.75 417.35 417.45 15.7K
11:08 417.40 417.45 417.30 417.35 13.5K
11:09 417.30 417.45 417.25 417.45 18.4K
11:10 417.45 417.65 417.45 417.55 52.9K
11:11 417.55 417.60 417.40 417.60 14.8K
11:12 417.60 417.65 417.50 417.60 10.6K
11:13 417.65 417.85 417.65 417.85 19.6K
11:14 417.85 417.95 417.85 417.95 13.1K
11:15 417.95 418.00 417.90 418.00 25.4K
11:16 418.00 418.00 417.90 417.90 24.2K
11:17 417.90 418.00 417.85 418.00 14.7K
11:18 418.05 418.05 418.00 418.05 10.7K
11:19 418.05 418.05 417.85 417.90 18.7K
11:20 417.90 418.00 417.90 418.00 11.4K
11:21 418.00 418.05 417.60 417.75 29.9K
11:22 417.75 418.00 417.75 418.00 11.8K
11:23 418.00 418.00 417.80 417.80 29.4K
11:24 417.85 418.00 417.70 418.00 19.6K
11:25 418.00 418.00 417.95 418.00 11.7K
11:26 418.00 418.00 417.95 418.00 14.7K
11:27 418.00 418.00 417.85 417.95 17.8K
11:28 417.95 418.00 417.85 418.00 17.1K
11:29 418.00 418.00 417.95 417.95 10.8K
11:30 418.00 418.00 417.95 418.00 12.6K
11:31 417.95 418.00 417.95 418.00 17.1K
11:32 418.00 418.00 417.95 418.00 25.6K
11:33 418.00 418.00 417.95 418.00 15.6K
11:34 418.00 418.00 417.80 417.90 19.3K
11:35 417.90 417.90 417.80 417.80 15.8K
11:36 417.75 417.90 417.70 417.85 13.8K
11:37 417.85 417.95 417.80 417.95 9.8K
11:38 417.90 417.90 417.15 417.15 70.7K
11:39 417.60 418.10 417.60 418.10 203.0K
11:40 418.10 418.45 418.10 418.45 23.1K
11:41 418.40 418.70 418.40 418.70 52.5K
11:42 418.70 418.70 418.50 418.60 35.0K
11:43 418.60 418.65 418.50 418.60 25.4K
11:44 418.50 418.60 418.45 418.50 19.7K
11:45 418.55 418.55 418.50 418.55 12.3K
11:46 418.55 418.55 418.50 418.55 11.9K
11:47 418.55 418.60 418.50 418.60 15.1K
11:48 418.60 418.65 418.60 418.65 20.5K
11:49 418.65 418.70 418.60 418.60 20.9K
11:50 418.65 418.65 418.60 418.65 20.3K
11:51 418.65 418.65 418.55 418.60 15.7K
11:52 418.60 418.60 418.55 418.60 21.5K
11:53 418.60 418.60 418.45 418.55 17.6K
11:54 418.55 418.55 418.50 418.55 8.9K
11:55 418.55 418.55 418.35 418.55 15.1K
11:56 418.55 418.55 418.45 418.50 25.0K
11:57 418.50 418.50 418.40 418.40 17.1K
11:58 418.30 418.40 418.30 418.40 16.3K
11:59 418.40 418.40 418.30 418.35 17.0K
12:00 418.35 418.35 418.10 418.10 17.7K
12:01 418.05 418.10 417.90 418.00 21.7K
12:02 418.00 418.05 417.95 418.05 13.8K
12:03 418.05 418.05 417.65 417.65 26.7K
12:04 417.80 418.00 417.80 418.00 19.8K
12:05 418.00 418.20 418.00 418.20 21.7K
12:06 418.20 418.20 417.90 417.95 27.6K
12:07 417.95 417.95 417.75 417.75 23.3K
12:08 417.75 418.00 417.75 418.00 31.3K
12:09 418.00 418.00 417.85 417.95 21.6K
12:10 417.80 418.00 417.80 417.90 22.1K
12:11 417.95 418.00 417.90 418.00 22.5K
12:12 417.95 418.00 417.85 417.85 18.2K
12:13 418.05 418.05 417.90 418.00 29.8K
12:14 418.00 418.00 417.90 418.00 16.1K
12:15 418.00 418.05 418.00 418.00 28.0K
12:16 418.00 418.05 418.00 418.05 29.7K
12:17 417.95 418.00 417.80 417.90 24.1K
12:18 417.90 417.95 417.80 417.95 17.1K
12:19 417.95 418.00 417.85 417.95 25.9K
12:20 417.95 417.95 417.70 417.80 27.3K
12:21 417.80 417.85 417.60 417.85 30.6K
12:22 417.65 417.80 417.65 417.75 23.0K
12:23 417.85 418.00 417.80 418.00 19.0K
12:24 417.90 418.00 417.85 417.85 26.2K
12:25 417.95 418.30 417.80 418.00 483.7K
12:26 418.00 418.05 417.90 418.00 21.7K
12:27 418.00 418.05 417.95 418.05 35.2K
12:28 418.05 418.10 418.00 418.10 15.4K
12:29 418.10 418.10 417.80 418.00 32.9K
12:30 418.00 418.00 417.95 418.00 27.3K
12:31 417.95 418.00 417.80 417.85 26.6K
12:32 417.80 417.85 417.80 417.85 20.7K
12:33 417.85 417.85 417.85 417.85 15.5K
12:34 417.80 417.85 417.65 417.70 23.0K
12:35 417.65 417.70 417.60 417.70 16.8K
12:36 417.70 417.70 417.70 417.70 18.5K
12:37 417.70 417.70 417.35 417.35 42.4K
12:38 417.55 417.55 417.35 417.45 37.2K
12:39 417.45 417.70 417.30 417.70 29.3K
12:40 417.65 417.70 417.55 417.70 28.0K
12:41 417.60 417.70 417.60 417.65 16.9K
12:42 417.70 417.70 417.65 417.70 18.6K
12:43 417.70 417.80 417.65 417.75 25.7K
12:44 417.75 417.75 417.55 417.55 18.0K
12:45 417.55 417.60 417.55 417.60 25.1K
12:46 417.70 417.85 417.55 417.60 18.8K
12:47 417.60 417.70 417.55 417.60 27.3K
12:48 417.65 417.65 417.60 417.60 22.6K
12:49 417.60 417.85 417.60 417.85 19.2K
12:50 417.85 417.85 417.80 417.85 19.1K
12:51 417.85 417.95 417.75 417.95 18.8K
12:52 417.95 418.00 417.90 418.00 18.9K
12:53 418.00 418.30 418.00 418.30 271.9K
12:54 418.20 418.45 418.05 418.45 192.8K
12:55 418.40 418.80 418.40 418.75 26.9K
12:56 418.75 418.80 418.70 418.80 18.5K
12:57 418.80 418.85 418.65 418.75 21.9K
12:58 418.75 418.75 418.60 418.65 23.0K
12:59 418.60 418.65 418.40 418.55 102.2K
13:00 418.50 418.65 418.50 418.65 151.2K
13:01 418.60 418.70 418.60 418.65 52.9K
13:02 418.65 418.70 418.50 418.70 19.7K
13:03 418.60 418.70 418.50 418.65 22.1K
13:04 418.65 418.70 418.50 418.65 16.5K
13:05 418.65 418.70 418.45 418.45 16.8K
13:06 418.30 418.40 418.20 418.35 19.9K
13:07 418.30 418.30 418.15 418.30 11.4K
13:08 418.30 418.30 418.15 418.25 25.1K
13:09 418.25 418.30 418.10 418.30 17.8K
13:10 418.25 418.25 418.05 418.20 13.5K
13:11 418.20 418.25 418.15 418.25 15.2K
13:12 418.25 418.30 418.00 418.10 28.3K
13:13 418.10 418.10 417.90 418.00 24.4K
13:14 418.00 418.05 417.95 418.05 14.5K
13:15 418.00 418.05 417.95 418.05 15.7K
13:16 418.05 418.05 418.00 418.00 17.5K
13:17 418.00 418.05 418.00 418.05 24.1K
13:18 418.05 418.05 418.00 418.05 29.2K
13:19 418.05 418.05 418.00 418.00 25.6K
13:20 418.05 418.05 418.05 418.05 35.8K
13:21 418.00 418.00 417.90 418.00 23.3K
13:22 417.95 418.00 417.90 418.00 14.4K
13:23 418.00 418.00 418.00 418.00 13.7K
13:24 418.00 418.05 417.95 418.00 12.6K
13:25 418.00 418.05 417.95 418.05 22.1K
13:26 418.05 418.05 418.00 418.05 17.2K
13:27 417.95 417.95 417.70 417.85 21.5K
13:28 417.75 417.75 417.35 417.70 72.1K
13:29 417.50 417.95 417.50 417.85 21.4K
13:30 417.90 417.95 417.70 417.70 40.9K
13:31 417.75 417.80 417.70 417.80 15.7K
13:32 417.80 417.80 417.70 417.80 18.9K
13:33 417.80 417.80 417.75 417.80 18.1K
13:34 417.75 417.80 417.75 417.80 16.3K
13:35 417.75 417.80 417.75 417.80 17.0K
13:36 417.80 417.80 417.50 417.55 21.1K
13:37 417.60 417.80 417.60 417.80 13.7K
13:38 417.50 417.80 417.50 417.75 36.7K
13:39 417.75 417.80 417.60 417.80 31.4K
13:40 417.80 417.80 417.70 417.80 13.8K
13:41 417.80 417.80 417.75 417.80 16.6K
13:42 417.80 417.80 417.80 417.80 14.8K
13:43 417.75 417.80 417.70 417.80 12.8K
13:44 417.80 417.80 417.75 417.80 19.6K
13:45 417.80 417.80 417.75 417.80 19.2K
13:46 417.80 417.80 417.70 417.80 42.3K
13:47 418.00 418.25 418.00 418.25 76.1K
13:48 418.25 418.30 417.85 418.00 31.6K
13:49 418.00 418.05 417.85 417.90 15.9K
13:50 417.90 418.00 417.75 417.75 14.6K
13:51 417.85 417.95 417.80 417.80 15.8K
13:52 417.80 417.80 417.65 417.65 24.9K
13:53 417.60 417.65 417.55 417.65 14.7K
13:54 417.65 417.65 417.60 417.65 15.4K
13:55 417.65 417.80 417.65 417.70 20.3K
13:56 417.75 417.75 417.40 417.50 19.1K
13:57 417.50 417.55 417.45 417.45 18.9K
13:58 417.45 417.50 417.20 417.35 69.9K
13:59 417.35 417.35 416.95 417.20 39.1K
14:00 417.20 417.30 417.05 417.25 27.0K
14:01 417.10 417.25 417.10 417.25 15.5K
14:02 417.20 417.20 417.00 417.00 24.6K
14:03 416.90 416.90 416.35 416.40 87.5K
14:04 416.50 416.95 416.50 416.90 19.7K
14:05 416.90 416.90 416.80 416.85 34.1K
14:06 416.85 416.90 416.75 416.85 24.9K
14:07 416.90 416.95 416.85 416.85 16.2K
14:08 416.85 416.90 416.85 416.85 13.0K
14:09 416.90 417.00 416.90 417.00 29.8K
14:10 417.00 417.05 416.75 416.85 26.5K
14:11 416.90 416.90 416.65 416.90 32.4K
14:12 416.85 417.00 416.85 417.00 16.9K
14:13 417.00 417.00 416.85 417.00 29.5K
14:14 417.00 417.00 416.95 417.00 20.4K
14:15 417.00 417.05 416.80 416.80 26.1K
14:16 416.80 416.80 416.70 416.80 21.7K
14:17 416.80 416.80 416.65 416.75 32.7K
14:18 416.75 416.95 416.70 416.75 20.6K
14:19 416.85 416.95 416.85 416.95 14.2K
14:20 416.95 417.05 416.90 417.05 25.7K
14:21 417.05 417.05 416.95 417.00 27.4K
14:22 417.00 417.05 416.95 417.00 40.8K
14:23 417.05 417.05 416.95 416.95 26.6K
14:24 416.95 417.05 416.95 417.05 44.8K
14:25 417.05 417.05 416.85 416.90 15.4K
14:26 416.85 417.00 416.85 416.85 26.3K
14:27 416.95 417.05 416.95 416.95 26.7K
14:28 417.00 417.05 416.90 416.90 22.0K
14:29 416.95 417.00 416.85 416.85 27.1K
14:30 416.80 417.00 416.80 416.80 34.8K
14:31 416.70 416.90 416.70 416.80 14.3K
14:32 416.90 417.00 416.90 417.00 23.2K
14:33 416.95 417.05 416.95 417.00 24.1K
14:34 417.05 417.05 416.80 416.80 64.6K
14:35 416.75 417.05 416.75 416.95 56.4K
14:36 416.90 417.05 416.85 417.00 43.4K
14:37 416.95 417.05 416.90 417.00 28.5K
14:38 417.00 417.00 416.85 416.85 20.5K
14:39 416.85 416.95 416.85 416.95 19.8K
14:40 416.95 417.00 416.60 416.60 43.1K
14:41 416.55 416.75 416.55 416.75 38.7K
14:42 416.75 416.80 416.70 416.80 16.6K
14:43 416.75 416.75 416.50 416.65 34.1K
14:44 416.70 416.70 416.25 416.35 31.4K
14:45 416.25 416.25 415.75 415.95 139.4K
14:46 416.00 416.50 416.00 416.50 32.3K
14:47 416.50 416.60 416.15 416.30 63.1K
14:48 416.35 416.50 416.30 416.50 22.0K
14:49 416.50 416.65 416.40 416.65 29.1K
14:50 416.55 416.65 416.30 416.35 62.0K
14:51 416.30 416.40 416.05 416.35 45.4K
14:52 416.35 416.40 416.00 416.00 59.4K
14:53 416.10 416.40 416.10 416.40 24.2K
14:54 416.40 416.40 416.10 416.20 59.2K
14:55 416.30 416.35 416.00 416.30 52.0K
14:56 416.30 416.50 416.30 416.50 27.9K
14:57 416.45 416.65 416.45 416.65 25.4K
14:58 416.65 416.65 416.45 416.45 44.2K
14:59 416.40 416.65 416.40 416.60 21.9K
15:00 416.65 416.65 416.20 416.50 85.1K
15:01 416.50 416.80 416.50 416.65 46.6K
15:02 416.60 416.70 416.60 416.65 40.5K
15:03 416.65 416.70 416.45 416.65 37.0K
15:04 416.65 416.75 416.55 416.60 42.3K
15:05 416.65 416.75 416.60 416.75 50.3K
15:06 416.75 416.75 416.65 416.75 47.5K
15:07 416.75 416.80 416.65 416.75 62.6K
15:08 416.75 416.80 416.60 416.65 79.8K
15:09 416.65 416.80 416.65 416.80 46.9K
15:10 416.80 416.85 416.75 416.85 61.2K
15:11 416.80 416.85 416.70 416.85 51.7K
15:12 416.85 416.90 416.65 416.65 74.1K
15:13 416.70 416.75 416.45 416.70 112.7K
15:14 416.85 417.05 416.85 417.00 1,803.4K
15:15 417.05 417.25 417.00 417.15 225.4K
15:16 417.30 417.30 416.55 416.80 254.0K
15:17 416.80 416.90 416.65 416.90 48.5K
15:18 416.85 416.90 416.65 416.85 44.8K
15:19 416.85 416.85 416.80 416.80 41.8K
15:20 416.80 416.80 416.55 416.55 76.6K
15:21 416.55 416.60 416.45 416.60 41.5K
15:22 416.65 416.70 416.60 416.70 34.2K
15:23 416.70 417.00 416.65 417.00 54.3K
15:24 417.00 417.00 416.80 416.85 78.6K
15:25 416.75 416.80 416.65 416.80 46.6K
15:26 416.80 416.90 416.65 416.90 78.0K
15:27 416.85 416.85 416.75 416.80 54.4K
15:28 416.75 417.00 416.75 416.90 34.5K
15:29 416.85 417.00 416.55 416.85 33.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar