ITC (ITC)

ITC
🏛️ Indien →
407.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 413.20 413.20 413.20 413.20 11.5K
09:15 413.60 414.05 413.30 413.80 71.2K
09:16 413.80 413.80 413.20 413.20 89.8K
09:17 413.00 413.00 412.50 412.60 89.7K
09:18 412.60 412.75 412.60 412.65 43.6K
09:19 412.80 412.80 412.40 412.40 20.8K
09:20 412.55 412.60 412.50 412.60 14.2K
09:21 412.45 412.55 412.35 412.55 8.1K
09:22 412.55 412.55 412.35 412.35 8.8K
09:23 412.30 412.40 412.20 412.20 26.0K
09:24 412.20 412.40 412.20 412.25 4.3K
09:25 412.25 412.25 412.10 412.20 7.0K
09:26 412.20 412.25 412.20 412.25 5.5K
09:27 412.30 412.65 412.30 412.65 21.9K
09:28 412.60 412.85 412.60 412.85 8.9K
09:29 412.80 412.95 412.75 412.95 6.6K
09:30 412.95 413.00 412.80 412.95 14.3K
09:31 412.85 413.00 412.85 413.00 2.8K
09:32 413.05 413.20 413.00 413.20 18.7K
09:33 413.15 413.20 413.15 413.15 13.9K
09:34 413.15 413.25 413.15 413.15 6.7K
09:35 413.15 413.25 413.15 413.25 3.8K
09:36 413.20 413.40 413.20 413.25 3.2K
09:37 413.25 413.40 413.25 413.35 6.9K
09:38 413.30 413.35 413.30 413.30 2.4K
09:39 413.35 413.50 413.30 413.50 19.6K
09:40 413.75 413.75 413.60 413.60 9.9K
09:41 413.55 413.75 413.55 413.70 4.8K
09:42 413.65 413.75 413.65 413.75 7.7K
09:43 413.65 413.75 413.65 413.70 3.5K
09:44 413.70 413.75 413.60 413.60 18.9K
09:45 413.60 413.60 413.55 413.55 7.0K
09:46 413.60 413.85 413.55 413.85 14.7K
09:47 413.85 413.95 413.85 413.95 9.4K
09:48 413.90 413.95 413.65 413.90 8.3K
09:49 413.90 413.90 413.70 413.85 5.5K
09:50 413.85 413.85 413.65 413.85 5.6K
09:51 413.75 413.90 413.75 413.80 6.0K
09:52 413.90 413.90 413.65 413.85 6.4K
09:53 413.70 413.90 413.70 413.85 69.2K
09:54 413.90 413.90 413.80 413.80 20.1K
09:55 413.80 413.90 413.65 413.65 4.4K
09:56 413.75 413.80 413.60 413.65 3.7K
09:57 413.60 413.75 413.50 413.65 7.2K
09:58 413.70 413.90 413.70 413.75 6.6K
09:59 413.90 413.90 413.75 413.90 30.6K
10:00 413.90 413.90 413.85 413.90 60.1K
10:01 413.90 413.90 413.90 413.90 62.9K
10:02 413.90 413.90 413.85 413.90 13.6K
10:03 413.90 413.95 413.80 413.90 119.9K
10:04 413.90 413.95 413.65 413.95 10.9K
10:05 413.95 413.95 413.75 413.75 10.7K
10:06 413.75 413.75 413.55 413.60 8.2K
10:07 413.55 413.90 413.55 413.90 8.3K
10:08 413.90 413.95 413.75 413.85 4.0K
10:09 413.95 413.95 413.75 413.75 10.3K
10:10 413.75 413.80 413.70 413.80 5.9K
10:11 413.80 413.95 413.70 413.95 10.3K
10:12 413.95 413.95 413.85 413.85 6.8K
10:13 413.95 413.95 413.80 413.95 6.1K
10:14 413.90 414.00 413.85 413.85 38.4K
10:15 414.00 414.00 413.80 414.00 7.1K
10:16 413.95 414.00 413.80 414.00 5.8K
10:17 413.80 414.00 413.80 413.95 6.2K
10:18 413.80 413.95 413.80 413.95 5.4K
10:19 413.95 414.00 413.80 413.95 3.3K
10:20 413.95 413.95 413.85 413.95 5.2K
10:21 413.95 414.00 413.85 413.90 4.8K
10:22 413.80 414.00 413.80 413.95 6.3K
10:23 413.85 413.95 413.75 413.95 5.9K
10:24 413.90 413.95 413.80 413.95 5.5K
10:25 413.95 414.00 413.80 413.90 13.9K
10:26 413.85 413.95 413.55 413.65 14.3K
10:27 413.70 413.95 413.70 413.90 9.9K
10:28 413.75 413.90 413.65 413.90 11.5K
10:29 413.80 413.80 413.65 413.80 3.4K
10:30 413.75 413.90 413.70 413.75 4.3K
10:31 413.70 413.85 413.70 413.85 4.9K
10:32 413.80 413.90 413.65 413.90 5.2K
10:33 413.85 413.95 413.85 413.85 2.8K
10:34 413.85 413.90 413.80 413.80 3.3K
10:35 413.80 413.95 413.80 413.85 6.5K
10:36 413.95 413.95 413.75 413.85 10.1K
10:37 413.95 413.95 413.70 413.90 7.7K
10:38 413.85 413.85 413.70 413.75 6.6K
10:39 413.70 413.80 413.65 413.70 2.7K
10:40 413.75 413.75 413.65 413.65 3.9K
10:41 413.80 413.80 413.70 413.70 5.7K
10:42 413.70 413.75 413.60 413.75 2.7K
10:43 413.65 413.75 413.55 413.70 4.0K
10:44 413.55 413.70 413.55 413.60 12.9K
10:45 413.55 413.60 413.50 413.55 4.9K
10:46 413.60 413.80 413.55 413.70 10.2K
10:47 413.75 413.75 413.55 413.75 2.7K
10:48 413.70 413.70 413.50 413.55 6.4K
10:49 413.75 413.80 413.55 413.70 3.7K
10:50 413.70 413.80 413.65 413.65 3.4K
10:51 413.65 413.75 413.60 413.75 4.2K
10:52 413.80 413.80 413.60 413.80 3.0K
10:53 413.65 413.75 413.60 413.70 4.3K
10:54 413.70 413.75 413.70 413.75 5.5K
10:55 413.70 413.80 413.70 413.70 3.6K
10:56 413.70 413.80 413.60 413.75 5.5K
10:57 413.75 413.85 413.75 413.75 3.9K
10:58 413.80 413.95 413.75 413.75 8.1K
10:59 413.90 413.90 413.70 413.85 7.7K
11:00 413.80 413.90 413.70 413.90 5.5K
11:01 413.90 413.90 413.70 413.70 3.6K
11:02 413.90 413.90 413.70 413.70 7.5K
11:03 413.75 413.95 413.75 413.90 3.7K
11:04 413.90 413.90 413.70 413.80 3.1K
11:05 413.80 413.80 413.55 413.70 7.3K
11:06 413.60 413.70 413.50 413.65 8.6K
11:07 413.65 413.70 413.50 413.60 6.8K
11:08 413.45 413.75 413.45 413.75 5.0K
11:09 413.75 413.75 413.60 413.75 3.7K
11:10 413.75 413.75 413.55 413.55 4.7K
11:11 413.70 413.75 413.55 413.60 5.0K
11:12 413.70 413.75 413.70 413.70 4.1K
11:13 413.70 413.80 413.65 413.70 4.6K
11:14 413.70 413.80 413.65 413.75 3.8K
11:15 413.65 413.75 413.60 413.75 5.0K
11:16 413.75 413.80 413.75 413.80 4.9K
11:17 413.80 413.80 413.75 413.80 5.8K
11:18 413.80 413.80 413.75 413.75 3.7K
11:19 413.75 413.75 413.60 413.70 5.4K
11:20 413.70 413.70 413.60 413.60 3.0K
11:21 413.60 413.70 413.60 413.60 4.1K
11:22 413.60 413.75 413.55 413.75 4.0K
11:23 413.65 413.75 413.50 413.75 3.5K
11:24 413.70 413.80 413.70 413.70 3.8K
11:25 413.80 413.80 413.70 413.80 3.8K
11:26 413.70 413.75 413.65 413.65 3.5K
11:27 413.80 413.80 413.65 413.70 6.6K
11:28 413.60 413.60 413.45 413.55 11.5K
11:29 413.55 413.65 413.50 413.65 3.6K
11:30 413.50 413.70 413.45 413.60 3.8K
11:31 413.65 413.70 413.55 413.70 3.3K
11:32 413.65 413.80 413.65 413.70 5.4K
11:33 413.70 413.75 413.60 413.70 3.9K
11:34 413.65 413.80 413.60 413.75 6.8K
11:35 413.75 413.80 413.65 413.75 3.8K
11:36 413.75 413.75 413.50 413.70 7.5K
11:37 413.65 413.75 413.60 413.65 6.4K
11:38 413.65 413.75 413.55 413.55 3.8K
11:39 413.75 413.75 413.65 413.75 3.0K
11:40 413.75 413.75 413.55 413.65 2.7K
11:41 413.65 413.75 413.55 413.60 5.6K
11:42 413.60 413.70 413.40 413.55 7.1K
11:43 413.55 413.65 413.45 413.55 6.3K
11:44 413.50 413.60 413.40 413.40 4.7K
11:45 413.30 413.45 413.25 413.40 28.0K
11:46 413.35 413.35 413.20 413.35 32.9K
11:47 413.35 413.35 413.25 413.30 12.0K
11:48 413.30 413.35 413.20 413.30 6.0K
11:49 413.30 413.30 413.20 413.25 5.1K
11:50 413.25 413.25 413.20 413.25 4.7K
11:51 413.20 413.25 413.15 413.15 5.3K
11:52 413.25 413.25 413.00 413.20 14.7K
11:53 413.20 413.20 413.00 413.05 6.5K
11:54 413.05 413.10 413.00 413.00 9.7K
11:55 413.00 413.10 413.00 413.10 3.5K
11:56 413.05 413.05 412.95 412.95 8.9K
11:57 413.00 413.00 412.85 412.90 9.1K
11:58 412.90 413.00 412.90 412.90 3.9K
11:59 413.00 413.00 413.00 413.00 0.7K
12:00 413.00 413.00 412.95 412.95 9.5K
12:01 413.00 413.00 412.95 412.95 15.4K
12:02 413.00 413.00 412.95 412.95 10.6K
12:03 413.00 413.10 412.95 413.10 22.8K
12:04 413.10 413.35 413.05 413.35 18.2K
12:05 413.30 413.45 413.25 413.45 6.5K
12:06 413.30 413.40 413.10 413.25 17.1K
12:07 413.10 413.20 412.95 413.00 79.2K
12:08 412.95 413.00 412.95 413.00 8.6K
12:09 413.00 413.10 412.95 413.10 20.6K
12:10 413.10 413.20 412.95 413.15 5.7K
12:11 413.20 413.20 413.05 413.05 6.6K
12:12 413.10 413.10 412.90 413.10 17.9K
12:13 412.90 413.05 412.90 412.95 8.3K
12:14 413.00 413.10 412.90 413.10 4.6K
12:15 413.10 413.10 412.90 413.05 4.9K
12:16 413.05 413.05 412.80 412.85 17.6K
12:17 412.80 413.00 412.80 412.80 4.3K
12:18 412.95 413.00 412.80 413.00 11.6K
12:19 413.00 413.10 412.90 413.00 23.8K
12:20 413.00 413.05 412.90 413.00 11.5K
12:21 413.05 413.15 412.95 413.15 6.2K
12:22 413.20 413.20 413.00 413.20 20.4K
12:23 413.05 413.20 413.05 413.20 6.8K
12:24 413.20 413.30 413.10 413.25 8.9K
12:25 413.10 413.30 413.10 413.10 6.2K
12:26 413.20 413.35 413.10 413.10 17.3K
12:27 413.20 413.50 413.20 413.50 18.0K
12:28 413.30 413.60 413.25 413.60 18.8K
12:29 413.60 413.65 413.50 413.50 31.6K
12:30 413.55 413.70 413.55 413.60 6.3K
12:31 413.65 413.75 413.60 413.65 7.9K
12:32 413.65 413.80 413.60 413.60 39.9K
12:33 413.60 413.80 413.55 413.80 26.1K
12:34 413.75 413.80 413.60 413.60 63.6K
12:35 413.55 413.70 413.55 413.65 14.8K
12:36 413.60 413.65 413.40 413.50 15.0K
12:37 413.50 413.50 413.30 413.40 8.2K
12:38 413.30 413.40 413.15 413.30 6.2K
12:39 413.25 413.30 413.15 413.25 10.3K
12:40 413.10 413.35 413.10 413.35 5.6K
12:41 413.35 413.40 413.20 413.25 5.9K
12:42 413.25 413.35 413.15 413.35 6.2K
12:43 413.20 413.25 413.00 413.05 20.8K
12:44 413.25 413.25 413.00 413.05 8.7K
12:45 413.20 413.20 413.00 413.10 6.1K
12:46 413.20 413.25 413.00 413.05 8.9K
12:47 413.05 413.45 413.05 413.40 9.0K
12:48 413.40 413.45 413.30 413.40 7.1K
12:49 413.30 413.35 413.20 413.30 5.2K
12:50 413.30 413.30 413.20 413.30 7.8K
12:51 413.25 413.30 413.00 413.15 10.5K
12:52 413.15 413.20 413.00 413.20 11.5K
12:53 413.20 413.20 413.05 413.10 7.8K
12:54 413.20 413.25 413.00 413.15 12.5K
12:55 413.10 413.25 413.05 413.10 7.0K
12:56 413.25 413.30 413.10 413.30 10.2K
12:57 413.30 413.50 413.25 413.45 15.8K
12:58 413.45 413.45 413.15 413.35 10.1K
12:59 413.35 413.55 413.35 413.50 4.8K
13:00 413.50 413.55 413.40 413.50 6.7K
13:01 413.50 413.50 413.30 413.45 6.4K
13:02 413.45 413.45 413.25 413.45 6.5K
13:03 413.45 413.75 413.30 413.40 165.1K
13:04 413.60 413.60 413.40 413.40 90.0K
13:05 413.25 413.40 413.25 413.40 5.3K
13:06 413.40 413.45 413.25 413.25 6.1K
13:07 413.25 413.35 413.20 413.35 5.8K
13:08 413.20 413.40 413.20 413.40 5.6K
13:09 413.40 413.45 413.15 413.30 6.6K
13:10 413.30 413.35 413.10 413.10 6.9K
13:11 413.20 413.25 413.00 413.00 6.3K
13:12 413.15 413.20 413.00 413.05 4.7K
13:13 413.20 413.20 413.05 413.20 7.4K
13:14 413.15 413.20 412.90 413.00 22.7K
13:15 413.00 413.00 412.85 412.85 5.7K
13:16 412.90 413.00 412.90 413.00 11.1K
13:17 413.00 413.00 412.80 412.80 5.9K
13:18 412.85 412.85 412.80 412.85 4.3K
13:19 412.85 412.85 412.80 412.80 13.2K
13:20 412.80 412.85 412.70 412.85 24.5K
13:21 412.85 413.00 412.85 413.00 47.5K
13:22 413.00 413.00 412.85 412.90 6.0K
13:23 412.85 413.30 412.85 412.90 218.3K
13:24 412.95 413.20 412.90 413.15 20.9K
13:25 413.00 413.20 412.85 413.20 25.8K
13:26 413.20 413.20 412.95 412.95 17.5K
13:27 413.00 413.20 412.95 413.05 10.5K
13:28 413.20 413.20 413.00 413.20 6.1K
13:29 413.15 413.25 413.05 413.15 5.7K
13:30 413.10 413.25 413.05 413.25 7.6K
13:31 413.25 413.30 412.90 412.90 40.0K
13:32 412.90 413.05 412.85 412.85 4.6K
13:33 413.00 413.00 412.80 412.95 7.8K
13:34 412.90 413.00 412.75 412.80 5.8K
13:35 412.70 412.95 412.70 412.80 4.2K
13:36 412.80 412.95 412.80 412.95 5.6K
13:37 412.95 413.00 412.75 412.75 7.2K
13:38 412.85 412.85 412.75 412.75 6.4K
13:39 412.85 412.90 412.75 412.85 16.5K
13:40 412.85 412.85 412.65 412.65 7.2K
13:41 412.80 412.85 412.65 412.85 7.9K
13:42 412.85 412.85 412.75 412.80 4.8K
13:43 412.85 412.85 412.70 412.85 7.3K
13:44 412.85 412.85 412.70 412.70 10.6K
13:45 412.75 412.85 412.70 412.80 13.7K
13:46 412.85 412.85 412.70 412.70 4.4K
13:47 412.85 413.05 412.70 413.05 181.7K
13:48 412.90 412.95 412.75 412.95 44.7K
13:49 412.95 412.95 412.70 412.80 4.5K
13:50 412.90 412.90 412.70 412.70 4.9K
13:51 412.70 412.80 412.55 412.60 5.2K
13:52 412.65 412.70 412.55 412.55 19.8K
13:53 412.70 412.70 412.55 412.55 7.7K
13:54 412.70 412.75 412.60 412.75 6.2K
13:55 412.75 412.80 412.60 412.75 4.5K
13:56 412.75 412.80 412.60 412.75 5.4K
13:57 412.70 412.80 412.65 412.80 7.1K
13:58 412.80 412.80 412.65 412.80 5.2K
13:59 412.80 412.80 412.60 412.60 5.4K
14:00 412.80 412.80 412.55 412.65 11.4K
14:01 412.60 412.65 412.60 412.65 11.3K
14:02 412.65 412.65 412.50 412.65 11.5K
14:03 412.60 412.65 412.60 412.65 15.0K
14:04 412.65 412.65 412.50 412.50 10.8K
14:05 412.65 412.80 412.55 412.65 15.4K
14:06 412.70 412.80 412.55 412.80 6.7K
14:07 412.80 412.80 412.55 412.75 7.3K
14:08 412.70 412.80 412.65 412.80 6.5K
14:09 412.80 412.80 412.40 412.50 93.5K
14:10 412.40 412.55 412.35 412.55 46.0K
14:11 412.50 412.80 412.50 412.70 58.6K
14:12 412.80 412.85 412.75 412.85 34.2K
14:13 412.80 413.00 412.80 412.90 5.5K
14:14 413.00 413.00 412.90 413.00 35.0K
14:15 413.00 413.05 412.85 412.85 28.3K
14:16 413.00 413.10 412.90 413.00 13.3K
14:17 413.30 413.30 413.10 413.10 62.6K
14:18 413.30 413.30 413.10 413.20 23.1K
14:19 413.20 413.20 413.10 413.15 13.9K
14:20 413.20 413.20 413.05 413.20 14.2K
14:21 413.00 413.00 412.75 412.75 15.9K
14:22 412.95 413.00 412.85 412.95 46.9K
14:23 413.00 413.00 412.95 413.00 59.4K
14:24 413.00 413.00 412.70 412.70 15.5K
14:25 412.70 412.75 412.45 412.45 42.1K
14:26 412.65 412.65 412.20 412.30 60.8K
14:27 412.15 412.30 412.15 412.30 26.0K
14:28 412.25 412.30 412.25 412.30 19.4K
14:29 412.30 412.30 412.20 412.30 11.4K
14:30 412.20 412.30 412.20 412.20 13.5K
14:31 412.20 412.30 412.15 412.20 10.1K
14:32 412.20 412.25 412.10 412.10 16.1K
14:33 412.20 412.30 412.00 412.10 47.9K
14:34 412.30 412.30 412.10 412.10 12.1K
14:35 412.30 412.30 412.10 412.25 8.0K
14:36 412.25 412.35 412.10 412.30 7.6K
14:37 412.10 412.30 412.05 412.25 18.4K
14:38 412.30 412.65 412.20 412.65 67.0K
14:39 412.75 412.95 412.65 412.80 78.1K
14:40 412.85 412.95 412.75 412.85 14.1K
14:41 412.80 412.90 412.65 412.85 16.5K
14:42 412.70 412.85 412.70 412.75 5.1K
14:43 412.80 412.80 412.65 412.70 13.7K
14:44 412.70 413.05 412.70 412.85 36.1K
14:45 413.00 413.05 413.00 413.00 33.0K
14:46 413.00 413.00 412.60 412.70 49.7K
14:47 412.60 412.80 412.60 412.80 35.7K
14:48 412.80 412.80 412.60 412.80 32.8K
14:49 412.80 413.00 412.80 412.95 38.1K
14:50 412.95 412.95 412.65 412.70 59.3K
14:51 412.75 412.75 412.40 412.45 101.2K
14:52 412.50 412.90 412.45 412.55 84.1K
14:53 412.50 412.50 412.45 412.50 58.2K
14:54 412.50 412.70 412.50 412.70 29.2K
14:55 412.50 412.70 412.50 412.55 43.4K
14:56 412.50 412.75 412.50 412.60 35.7K
14:57 412.60 412.60 412.40 412.50 36.7K
14:58 412.50 412.50 412.40 412.40 35.1K
14:59 412.45 412.45 412.40 412.40 49.9K
15:00 412.50 412.85 412.50 412.80 100.9K
15:01 412.70 412.95 412.70 412.90 46.0K
15:02 412.80 413.05 412.80 413.00 98.1K
15:03 412.95 412.95 412.45 412.45 115.5K
15:04 412.40 412.90 412.40 412.90 60.9K
15:05 412.85 413.00 412.85 413.00 82.9K
15:06 412.90 412.90 412.50 412.55 93.2K
15:07 412.55 412.75 412.45 412.65 72.0K
15:08 412.70 413.15 412.60 413.15 133.3K
15:09 413.05 413.40 412.90 412.90 124.7K
15:10 412.90 413.10 412.90 413.05 83.5K
15:11 413.05 413.05 412.70 412.70 91.6K
15:12 412.85 413.40 412.85 413.40 98.1K
15:13 413.25 413.60 413.20 413.60 69.8K
15:14 413.40 413.60 413.20 413.20 108.1K
15:15 413.20 413.20 412.95 413.20 78.1K
15:16 413.05 413.15 412.75 412.85 103.0K
15:17 412.95 413.55 412.80 413.55 106.7K
15:18 413.55 413.65 413.35 413.45 74.9K
15:19 413.30 413.55 413.30 413.45 53.5K
15:20 413.45 413.45 413.05 413.05 96.4K
15:21 413.00 413.30 412.95 413.15 104.5K
15:22 413.30 413.70 413.25 413.40 120.1K
15:23 413.30 413.55 413.30 413.40 61.6K
15:24 413.35 413.50 413.25 413.45 62.2K
15:25 413.55 413.65 413.40 413.60 54.3K
15:26 413.55 413.70 413.45 413.70 64.2K
15:27 413.65 413.80 413.50 413.65 62.6K
15:28 413.70 413.75 413.55 413.65 23.3K
15:29 413.65 413.70 413.10 413.10 9.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar