ITC (ITC)

ITC
🏛️ Indien →
401.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 412.00 412.00 412.00 412.00 16.4K
09:15 412.15 413.20 412.15 413.15 63.6K
09:16 413.00 413.00 412.60 412.75 13.9K
09:17 412.75 413.15 412.75 413.15 25.4K
09:18 413.20 413.35 413.20 413.35 16.9K
09:19 413.40 413.65 413.35 413.45 27.0K
09:20 413.45 413.90 413.35 413.65 18.8K
09:21 413.65 414.10 413.60 413.60 26.0K
09:22 413.50 413.50 413.25 413.40 18.3K
09:23 413.40 413.70 413.40 413.70 37.5K
09:24 413.55 413.75 413.55 413.75 12.9K
09:25 413.65 413.85 413.60 413.85 29.1K
09:26 413.75 413.75 413.25 413.50 37.2K
09:27 413.50 413.50 413.35 413.40 5.2K
09:28 413.25 413.55 413.25 413.55 17.1K
09:29 413.70 413.70 413.45 413.55 9.1K
09:30 413.45 413.70 413.45 413.70 9.6K
09:31 413.70 413.70 413.50 413.65 10.5K
09:32 413.75 413.90 413.60 413.70 14.1K
09:33 413.65 413.70 413.50 413.50 11.5K
09:34 413.45 413.50 413.20 413.40 10.4K
09:35 413.55 413.55 413.40 413.45 46.4K
09:36 413.50 413.70 413.45 413.70 13.7K
09:37 413.45 413.50 413.45 413.45 5.3K
09:38 413.45 413.45 413.30 413.45 5.4K
09:39 413.40 413.50 413.30 413.50 11.1K
09:40 413.40 413.50 413.30 413.30 15.6K
09:41 413.45 413.45 413.25 413.45 29.4K
09:42 413.50 413.55 413.45 413.55 5.6K
09:43 413.75 413.75 413.55 413.55 14.3K
09:44 413.55 413.85 413.55 413.85 8.4K
09:45 413.85 413.85 413.80 413.85 4.7K
09:46 413.80 413.90 413.80 413.90 8.6K
09:47 413.90 413.95 413.70 413.75 10.5K
09:48 413.80 413.85 413.55 413.80 5.8K
09:49 413.65 413.80 413.65 413.75 5.3K
09:50 413.70 413.85 413.70 413.80 8.5K
09:51 413.85 413.85 413.70 413.75 8.6K
09:52 413.75 413.80 413.70 413.80 12.8K
09:53 413.80 413.95 413.65 413.90 26.9K
09:54 413.85 413.85 413.65 413.85 12.8K
09:55 413.85 413.85 413.85 413.85 3.2K
09:56 413.85 413.85 413.75 413.80 4.8K
09:57 413.80 413.90 413.75 413.75 7.6K
09:58 413.80 413.80 413.40 413.40 27.6K
09:59 413.40 413.55 413.30 413.45 16.6K
10:00 413.30 413.70 413.30 413.65 9.4K
10:01 413.65 413.70 413.60 413.70 4.8K
10:02 413.70 413.75 413.65 413.75 4.9K
10:03 413.65 413.70 413.65 413.65 10.2K
10:04 413.65 413.70 413.50 413.65 4.3K
10:05 413.60 413.70 413.60 413.70 9.8K
10:06 413.70 413.90 413.70 413.85 36.6K
10:07 413.85 413.90 413.80 413.90 14.9K
10:08 413.90 413.95 413.85 413.95 11.1K
10:09 413.90 414.00 413.90 414.00 15.8K
10:10 413.95 414.00 413.95 414.00 21.6K
10:11 413.95 414.00 413.90 413.95 6.1K
10:12 413.95 414.00 413.85 414.00 6.5K
10:13 414.00 414.05 414.00 414.05 9.0K
10:14 414.05 414.05 413.85 413.85 11.6K
10:15 414.00 414.00 413.60 413.60 6.0K
10:16 413.95 414.05 413.80 414.00 63.9K
10:17 414.05 414.20 414.00 414.20 9.5K
10:18 414.25 414.30 414.10 414.30 15.5K
10:19 414.40 414.45 414.30 414.45 11.8K
10:20 414.30 414.45 414.30 414.35 11.7K
10:21 414.45 414.45 414.30 414.30 7.8K
10:22 414.40 414.75 414.25 414.65 14.2K
10:23 414.65 414.65 414.45 414.50 6.4K
10:24 414.50 414.50 414.35 414.50 10.6K
10:25 414.50 414.50 414.35 414.35 20.7K
10:26 414.45 414.45 414.25 414.45 6.6K
10:27 414.30 414.40 414.15 414.15 16.6K
10:28 414.05 414.15 414.00 414.10 14.5K
10:29 414.10 414.20 413.90 413.95 52.9K
10:30 413.90 414.05 413.70 413.95 298.4K
10:31 413.85 413.95 413.75 413.95 26.8K
10:32 413.85 413.95 413.85 413.95 13.0K
10:33 413.95 414.00 413.90 413.90 5.1K
10:34 414.10 414.25 414.10 414.20 71.2K
10:35 414.20 414.25 414.15 414.20 12.2K
10:36 414.20 414.25 413.80 414.00 243.7K
10:37 413.80 414.05 413.75 413.95 100.3K
10:38 413.95 414.15 413.95 414.15 16.2K
10:39 414.15 414.15 414.10 414.15 8.7K
10:40 414.15 414.15 413.40 413.50 290.0K
10:41 413.60 413.60 413.40 413.40 11.1K
10:42 413.40 413.90 413.40 413.70 297.3K
10:43 413.75 413.75 413.60 413.70 18.7K
10:44 413.70 413.70 413.60 413.60 8.5K
10:45 413.65 413.65 413.50 413.55 439.7K
10:46 413.55 413.55 413.40 413.55 53.7K
10:47 413.35 413.60 413.35 413.60 25.4K
10:48 413.60 413.60 413.50 413.50 6.8K
10:49 413.55 413.55 413.50 413.50 50.3K
10:50 413.55 413.55 413.50 413.50 27.2K
10:51 413.50 413.55 413.50 413.50 32.7K
10:52 413.55 413.55 413.50 413.55 14.7K
10:53 413.50 413.55 413.50 413.55 8.8K
10:54 413.55 413.55 413.15 413.20 29.6K
10:55 413.20 413.25 413.00 413.15 58.4K
10:56 413.20 413.40 413.10 413.25 266.9K
10:57 413.25 413.25 412.90 413.20 53.9K
10:58 413.00 413.20 413.00 413.20 13.0K
10:59 413.15 413.15 412.95 413.00 14.7K
11:00 413.15 413.20 413.05 413.05 25.5K
11:01 413.10 413.25 412.95 413.15 52.7K
11:02 413.15 413.15 413.00 413.00 77.1K
11:03 413.05 413.10 412.95 413.10 22.4K
11:04 413.05 413.10 412.85 412.95 72.7K
11:05 413.10 413.10 412.90 413.10 20.3K
11:06 413.00 413.10 412.70 412.70 264.9K
11:07 412.60 412.80 412.55 412.70 36.5K
11:08 412.70 412.70 412.65 412.70 10.6K
11:09 412.70 412.70 412.55 412.55 12.4K
11:10 412.55 412.95 412.55 412.65 32.8K
11:11 412.75 412.75 412.50 412.60 165.6K
11:12 412.70 412.70 412.50 412.65 7.7K
11:13 412.65 412.75 412.60 412.75 9.3K
11:14 412.75 412.75 412.55 412.55 14.4K
11:15 412.65 412.65 412.55 412.60 8.5K
11:16 412.50 412.55 412.50 412.50 14.2K
11:17 412.55 412.60 412.50 412.60 6.6K
11:18 412.60 412.90 412.50 412.80 24.2K
11:19 412.85 412.85 412.75 412.85 8.7K
11:20 412.80 412.85 412.75 412.85 8.8K
11:21 412.75 412.90 412.70 412.90 12.5K
11:22 412.70 412.80 412.70 412.80 6.4K
11:23 412.80 413.00 412.80 413.00 21.9K
11:24 413.00 413.00 412.85 412.85 5.9K
11:25 412.90 413.05 412.80 412.80 14.0K
11:26 412.90 413.00 412.90 412.90 5.6K
11:27 413.00 413.00 412.90 412.95 8.7K
11:28 412.85 412.90 412.80 412.90 10.3K
11:29 412.90 412.90 412.80 412.80 6.8K
11:30 412.90 412.90 412.80 412.90 11.9K
11:31 412.90 412.90 412.80 412.85 12.9K
11:32 412.85 412.90 412.80 412.85 9.2K
11:33 412.90 412.95 412.80 412.80 13.5K
11:34 412.80 412.90 412.80 412.90 10.3K
11:35 412.95 412.95 412.80 412.95 12.0K
11:36 412.95 412.95 412.80 412.80 11.5K
11:37 412.90 412.95 412.85 412.95 8.1K
11:38 412.95 412.95 412.95 412.95 6.9K
11:39 412.95 413.00 412.90 413.00 6.7K
11:40 413.05 413.10 412.90 413.00 31.2K
11:41 413.05 413.05 412.90 413.00 21.2K
11:42 413.00 413.00 412.85 412.90 7.2K
11:43 412.90 412.90 412.80 412.85 19.9K
11:44 412.80 412.95 412.80 412.85 11.1K
11:45 412.95 412.95 412.80 412.85 67.9K
11:46 412.85 412.85 412.55 412.75 139.7K
11:47 412.80 412.80 412.65 412.80 21.6K
11:48 412.80 412.80 412.70 412.70 30.6K
11:49 412.70 412.75 412.70 412.75 105.6K
11:50 412.70 412.75 412.70 412.70 187.6K
11:51 412.75 412.80 412.30 412.30 87.2K
11:52 412.50 412.50 412.30 412.50 7.6K
11:53 412.50 412.50 412.35 412.40 15.8K
11:54 412.25 412.45 412.25 412.25 21.8K
11:55 412.40 412.45 412.25 412.40 13.8K
11:56 412.30 412.40 412.30 412.40 13.7K
11:57 412.45 412.45 412.30 412.30 37.3K
11:58 412.45 412.45 412.30 412.40 20.2K
11:59 412.40 412.45 412.35 412.35 41.2K
12:00 412.35 412.45 412.30 412.35 23.4K
12:01 412.35 412.40 412.30 412.40 30.2K
12:02 412.45 412.45 412.30 412.35 11.1K
12:03 412.40 412.45 412.35 412.40 8.7K
12:04 412.45 412.45 412.40 412.45 7.6K
12:05 412.40 412.50 412.40 412.50 22.7K
12:06 412.50 412.50 412.40 412.45 10.9K
12:07 412.45 412.50 412.40 412.40 19.1K
12:08 412.50 412.50 412.30 412.30 20.7K
12:09 412.45 412.45 412.30 412.30 12.6K
12:10 412.30 412.40 412.30 412.30 17.4K
12:11 412.30 412.35 412.30 412.35 20.8K
12:12 412.35 412.65 412.30 412.65 34.7K
12:13 412.50 412.65 412.50 412.55 24.7K
12:14 412.70 412.70 412.60 412.60 30.4K
12:15 412.75 413.20 412.70 413.10 134.3K
12:16 413.10 413.15 413.00 413.15 18.6K
12:17 413.15 413.25 413.10 413.25 29.3K
12:18 413.25 413.25 413.15 413.15 9.3K
12:19 413.15 413.25 413.05 413.10 28.7K
12:20 413.10 413.10 413.05 413.05 10.6K
12:21 413.10 413.20 413.10 413.20 14.8K
12:22 413.20 413.20 413.00 413.00 30.0K
12:23 413.10 413.10 413.00 413.10 25.2K
12:24 413.05 413.10 413.00 413.05 16.0K
12:25 413.05 413.10 413.00 413.10 34.0K
12:26 413.00 413.10 413.00 413.00 10.1K
12:27 413.05 413.10 413.00 413.00 27.8K
12:28 413.05 413.10 413.00 413.05 20.7K
12:29 413.10 413.10 413.00 413.00 11.2K
12:30 413.10 413.20 413.00 413.10 35.6K
12:31 413.15 413.20 413.10 413.15 14.2K
12:32 413.20 413.20 413.15 413.15 10.2K
12:33 413.15 413.20 413.10 413.15 17.1K
12:34 413.20 413.20 413.10 413.20 18.8K
12:35 413.15 413.30 413.15 413.30 27.2K
12:36 413.30 413.45 413.20 413.35 19.5K
12:37 413.45 413.50 413.40 413.50 19.7K
12:38 413.45 413.55 413.45 413.55 18.5K
12:39 413.55 413.60 413.45 413.60 16.0K
12:40 413.60 413.60 413.45 413.55 14.0K
12:41 413.55 413.60 413.55 413.60 11.7K
12:42 413.60 413.60 413.40 413.40 19.3K
12:43 413.40 413.40 413.10 413.25 98.5K
12:44 413.40 413.40 413.25 413.35 31.5K
12:45 413.35 413.40 413.30 413.40 14.3K
12:46 413.35 413.50 413.35 413.40 11.8K
12:47 413.40 413.45 413.35 413.35 14.2K
12:48 413.40 413.60 413.40 413.60 44.8K
12:49 413.60 413.65 413.55 413.55 16.6K
12:50 413.60 413.65 413.55 413.60 13.6K
12:51 413.60 413.65 413.60 413.60 14.2K
12:52 413.60 413.70 413.60 413.60 14.8K
12:53 413.65 413.70 413.60 413.65 17.6K
12:54 413.60 413.70 413.60 413.70 13.3K
12:55 413.70 413.70 413.65 413.70 17.6K
12:56 413.70 413.70 413.50 413.55 25.8K
12:57 413.50 413.55 413.45 413.55 19.9K
12:58 413.50 413.55 413.40 413.45 13.1K
12:59 413.55 413.55 413.35 413.50 20.7K
13:00 413.50 413.55 413.45 413.55 15.3K
13:01 413.55 413.55 413.40 413.50 17.1K
13:02 413.55 413.55 413.50 413.55 10.3K
13:03 413.55 413.60 413.40 413.40 17.7K
13:04 413.50 413.55 413.50 413.50 15.9K
13:05 413.55 413.60 413.50 413.60 10.8K
13:06 413.60 413.60 413.30 413.35 13.1K
13:07 413.35 413.50 413.35 413.40 23.9K
13:08 413.40 413.40 413.35 413.35 14.4K
13:09 413.40 413.40 413.10 413.20 40.1K
13:10 413.25 413.25 413.10 413.15 25.1K
13:11 413.20 413.20 413.10 413.10 42.9K
13:12 413.15 413.15 413.10 413.10 41.2K
13:13 413.15 413.15 413.05 413.15 33.5K
13:14 413.10 413.15 413.10 413.15 15.3K
13:15 413.10 413.15 413.10 413.10 19.0K
13:16 413.15 413.15 413.00 413.00 26.8K
13:17 413.05 413.10 413.00 413.00 37.3K
13:18 413.05 413.15 413.00 413.15 41.2K
13:19 413.15 413.25 413.10 413.20 60.6K
13:20 413.30 413.30 413.05 413.15 19.0K
13:21 413.10 413.15 413.00 413.10 17.4K
13:22 413.15 413.15 413.05 413.15 18.7K
13:23 413.15 413.30 413.05 413.05 270.4K
13:24 413.05 413.10 413.00 413.10 33.1K
13:25 413.05 413.15 413.05 413.15 15.1K
13:26 413.10 413.15 413.05 413.10 17.6K
13:27 413.10 413.20 413.10 413.20 10.3K
13:28 413.15 413.20 413.15 413.15 16.7K
13:29 413.30 413.30 413.25 413.30 18.6K
13:30 413.25 413.30 413.10 413.15 14.7K
13:31 413.15 413.25 413.10 413.25 10.8K
13:32 413.20 413.25 413.20 413.25 13.3K
13:33 413.30 413.30 413.05 413.15 14.3K
13:34 413.15 413.20 413.15 413.20 15.8K
13:35 413.20 413.20 413.10 413.10 13.2K
13:36 413.10 413.20 413.10 413.20 13.6K
13:37 413.20 413.25 413.20 413.25 10.6K
13:38 413.25 413.25 413.05 413.05 17.6K
13:39 413.10 413.15 413.10 413.15 15.1K
13:40 413.20 413.25 413.10 413.25 14.6K
13:41 413.20 413.25 413.10 413.10 17.3K
13:42 413.05 413.15 413.05 413.10 22.7K
13:43 413.20 413.20 413.15 413.20 12.3K
13:44 413.15 413.65 413.15 413.60 110.5K
13:45 413.60 413.70 413.50 413.70 34.7K
13:46 413.70 413.70 413.50 413.55 20.4K
13:47 413.55 413.55 413.40 413.50 13.6K
13:48 413.45 413.45 413.35 413.40 12.2K
13:49 413.35 413.45 413.25 413.40 9.3K
13:50 413.40 413.45 413.25 413.35 12.8K
13:51 413.35 413.35 413.25 413.35 13.2K
13:52 413.35 413.45 413.35 413.40 11.1K
13:53 413.35 413.40 413.30 413.40 12.7K
13:54 413.40 413.45 413.30 413.40 10.2K
13:55 413.40 413.50 413.35 413.50 13.1K
13:56 413.45 413.50 413.40 413.50 17.4K
13:57 413.40 413.50 413.35 413.50 13.6K
13:58 413.50 413.50 413.35 413.35 11.0K
13:59 413.35 413.40 413.25 413.30 9.7K
14:00 413.35 413.45 413.35 413.40 17.3K
14:01 413.35 413.45 413.35 413.45 11.2K
14:02 413.45 413.45 413.25 413.25 14.4K
14:03 413.30 413.30 413.10 413.10 19.3K
14:04 413.15 413.20 413.10 413.20 20.8K
14:05 413.15 413.25 413.15 413.20 11.7K
14:06 413.25 413.40 413.25 413.40 13.7K
14:07 413.40 413.45 413.30 413.45 14.5K
14:08 413.40 413.45 413.20 413.40 15.0K
14:09 413.35 413.40 413.20 413.20 12.1K
14:10 413.25 413.25 413.15 413.25 14.2K
14:11 413.10 413.25 413.10 413.25 13.7K
14:12 413.25 413.55 413.10 413.10 57.2K
14:13 413.20 413.25 413.10 413.20 40.1K
14:14 413.25 413.25 413.15 413.15 14.5K
14:15 413.10 413.15 413.10 413.15 27.3K
14:16 413.15 413.25 413.10 413.25 30.7K
14:17 413.15 413.30 413.15 413.25 15.9K
14:18 413.35 413.60 413.35 413.60 28.1K
14:19 413.55 413.65 413.50 413.60 14.4K
14:20 413.70 413.80 413.45 413.70 41.7K
14:21 413.75 413.80 413.45 413.65 25.1K
14:22 413.55 414.00 413.55 413.70 76.6K
14:23 413.70 413.75 413.55 413.55 14.7K
14:24 413.55 413.55 413.15 413.15 32.0K
14:25 413.10 413.20 413.10 413.10 39.1K
14:26 413.15 413.45 413.15 413.45 42.7K
14:27 413.35 413.35 413.20 413.30 28.1K
14:28 413.15 413.25 413.10 413.10 32.3K
14:29 413.30 413.50 413.25 413.50 22.0K
14:30 413.45 413.50 413.35 413.50 14.4K
14:31 413.45 413.55 413.35 413.40 14.6K
14:32 413.40 413.50 413.35 413.40 11.7K
14:33 413.40 413.45 413.40 413.40 12.6K
14:34 413.40 413.50 413.30 413.45 25.5K
14:35 413.45 413.45 413.35 413.40 20.1K
14:36 413.40 413.80 413.40 413.50 46.7K
14:37 413.75 413.75 413.55 413.60 32.3K
14:38 413.60 413.85 413.55 413.85 13.4K
14:39 413.75 413.90 413.45 413.60 22.0K
14:40 413.55 413.65 413.55 413.60 25.9K
14:41 413.55 413.55 413.45 413.50 20.1K
14:42 413.55 413.80 413.55 413.65 20.1K
14:43 413.65 413.80 413.65 413.75 47.7K
14:44 414.00 414.00 413.75 413.75 23.1K
14:45 413.80 413.85 413.60 413.60 15.9K
14:46 413.70 413.80 413.65 413.75 24.4K
14:47 413.75 413.80 413.70 413.70 12.8K
14:48 413.75 413.75 413.45 413.65 31.3K
14:49 413.70 413.70 413.45 413.65 27.5K
14:50 413.60 413.80 413.40 413.40 69.3K
14:51 413.40 413.65 413.40 413.55 24.1K
14:52 413.60 413.75 413.55 413.70 11.8K
14:53 413.75 413.75 413.60 413.65 19.1K
14:54 413.60 413.65 413.45 413.65 16.7K
14:55 413.65 413.70 413.45 413.50 28.0K
14:56 413.40 413.70 413.40 413.70 22.4K
14:57 413.65 413.70 413.55 413.60 10.4K
14:58 413.65 413.80 413.50 413.80 19.0K
14:59 413.70 413.80 413.55 413.55 20.4K
15:00 413.70 413.80 413.40 413.55 110.4K
15:01 413.75 413.80 413.65 413.70 59.9K
15:02 413.75 413.85 413.65 413.85 50.4K
15:03 413.75 413.85 413.70 413.85 17.1K
15:04 413.90 413.95 413.75 413.75 47.1K
15:05 413.80 413.95 413.80 413.95 37.1K
15:06 413.90 413.95 413.85 413.95 32.1K
15:07 413.95 413.95 413.90 413.90 44.4K
15:08 413.85 413.90 413.60 413.65 53.3K
15:09 413.65 413.75 413.65 413.75 63.7K
15:10 413.55 413.65 413.55 413.60 65.0K
15:11 413.60 413.70 413.60 413.65 34.8K
15:12 413.60 413.75 413.60 413.75 39.2K
15:13 413.75 413.75 413.70 413.70 23.7K
15:14 413.70 413.75 413.65 413.70 37.0K
15:15 413.60 413.70 413.50 413.50 49.9K
15:16 413.40 413.50 413.35 413.40 76.0K
15:17 413.35 413.45 413.35 413.45 75.7K
15:18 413.45 413.50 413.35 413.50 37.4K
15:19 413.50 413.50 413.45 413.50 22.7K
15:20 413.45 413.50 413.45 413.45 37.8K
15:21 413.50 413.50 413.45 413.45 27.6K
15:22 413.45 413.55 413.45 413.55 60.5K
15:23 413.50 413.55 413.50 413.50 34.0K
15:24 413.55 413.55 413.50 413.55 36.0K
15:25 413.55 413.55 413.45 413.55 107.3K
15:26 413.50 413.75 413.40 413.45 108.0K
15:27 413.50 413.70 413.50 413.60 62.4K
15:28 413.70 413.80 413.45 413.70 20.0K
15:29 413.45 413.85 413.40 413.60 24.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar