Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ Indien →
29,793.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 30,331.55 30,331.55 30,331.55 30,331.55 0.0K
09:15 30,329.75 30,356.75 30,265.60 30,265.60 410.3K
09:16 30,264.10 30,288.20 30,252.75 30,280.35 325.5K
09:17 30,273.10 30,273.35 30,248.65 30,249.25 231.7K
09:18 30,254.40 30,295.25 30,253.25 30,290.60 200.4K
09:19 30,291.50 30,309.15 30,291.50 30,309.15 133.5K
09:20 30,309.45 30,317.95 30,307.60 30,317.95 141.8K
09:21 30,318.80 30,346.50 30,315.90 30,344.65 139.3K
09:22 30,342.35 30,361.00 30,342.35 30,351.25 163.6K
09:23 30,350.35 30,352.10 30,325.00 30,348.10 144.7K
09:24 30,350.45 30,350.45 30,332.00 30,348.25 85.5K
09:25 30,348.80 30,351.85 30,343.10 30,346.55 92.1K
09:26 30,346.95 30,354.95 30,344.30 30,350.15 92.8K
09:27 30,347.85 30,347.85 30,329.60 30,329.60 190.0K
09:28 30,328.50 30,328.50 30,307.40 30,308.10 155.2K
09:29 30,309.65 30,309.65 30,277.65 30,278.10 83.5K
09:30 30,279.85 30,286.05 30,264.40 30,273.10 135.6K
09:31 30,274.55 30,309.10 30,274.25 30,309.10 105.7K
09:32 30,307.90 30,323.80 30,294.65 30,294.65 91.1K
09:33 30,296.70 30,306.55 30,296.70 30,303.70 72.7K
09:34 30,300.90 30,312.00 30,300.05 30,311.95 73.4K
09:35 30,311.70 30,311.70 30,297.55 30,298.90 107.0K
09:36 30,299.45 30,299.50 30,283.95 30,286.45 133.4K
09:37 30,284.35 30,307.75 30,278.60 30,307.10 115.2K
09:38 30,307.90 30,312.90 30,297.25 30,305.25 77.9K
09:39 30,304.90 30,326.40 30,304.90 30,326.40 66.9K
09:40 30,325.40 30,336.10 30,322.25 30,335.25 48.6K
09:41 30,331.40 30,337.70 30,318.10 30,318.15 97.3K
09:42 30,316.00 30,326.55 30,314.30 30,317.80 52.8K
09:43 30,321.70 30,321.70 30,312.80 30,312.80 76.0K
09:44 30,311.25 30,325.85 30,311.25 30,325.55 110.9K
09:45 30,319.55 30,320.70 30,303.25 30,303.25 140.6K
09:46 30,302.30 30,313.50 30,297.65 30,309.30 207.8K
09:47 30,309.05 30,310.50 30,297.40 30,302.55 172.6K
09:48 30,301.10 30,306.90 30,299.30 30,299.30 188.8K
09:49 30,297.70 30,311.40 30,297.70 30,311.40 49.8K
09:50 30,313.70 30,314.55 30,305.85 30,309.10 49.3K
09:51 30,311.50 30,325.45 30,309.30 30,322.30 79.2K
09:52 30,324.70 30,332.25 30,321.25 30,324.40 154.7K
09:53 30,323.50 30,335.35 30,323.50 30,331.60 161.0K
09:54 30,329.45 30,336.85 30,329.45 30,331.35 86.6K
09:55 30,332.55 30,342.05 30,332.55 30,336.75 131.2K
09:56 30,335.05 30,349.90 30,335.05 30,345.95 448.4K
09:57 30,346.95 30,349.10 30,341.95 30,345.15 185.3K
09:58 30,344.70 30,352.35 30,340.45 30,346.35 133.2K
09:59 30,347.70 30,359.15 30,343.95 30,359.15 298.0K
10:00 30,359.00 30,363.70 30,343.55 30,347.70 128.5K
10:01 30,345.45 30,353.70 30,341.00 30,343.75 357.7K
10:02 30,342.50 30,351.80 30,341.70 30,348.60 209.4K
10:03 30,344.05 30,345.25 30,337.15 30,344.90 128.0K
10:04 30,341.85 30,342.70 30,336.15 30,342.60 97.2K
10:05 30,344.40 30,344.80 30,326.15 30,327.15 79.2K
10:06 30,328.75 30,337.15 30,327.10 30,337.15 94.9K
10:07 30,336.65 30,344.55 30,336.65 30,342.55 48.7K
10:08 30,341.75 30,354.15 30,341.75 30,353.40 75.3K
10:09 30,351.55 30,359.90 30,351.50 30,351.50 63.7K
10:10 30,352.80 30,355.70 30,352.50 30,353.85 96.4K
10:11 30,353.30 30,354.65 30,348.00 30,351.35 76.4K
10:12 30,351.10 30,351.10 30,344.15 30,349.45 79.4K
10:13 30,350.40 30,354.75 30,348.05 30,348.05 79.7K
10:14 30,348.90 30,348.90 30,341.25 30,343.70 98.0K
10:15 30,341.50 30,359.60 30,341.50 30,358.95 123.4K
10:16 30,359.95 30,371.50 30,359.95 30,371.20 271.0K
10:17 30,372.50 30,373.90 30,370.00 30,370.90 56.2K
10:18 30,369.85 30,371.90 30,365.90 30,368.70 61.8K
10:19 30,370.00 30,370.95 30,366.35 30,366.35 45.9K
10:20 30,367.65 30,380.10 30,366.45 30,378.50 83.3K
10:21 30,378.90 30,381.00 30,371.40 30,378.60 52.7K
10:22 30,376.65 30,377.30 30,358.30 30,360.30 45.1K
10:23 30,360.65 30,360.65 30,350.65 30,358.25 43.5K
10:24 30,357.10 30,364.45 30,356.75 30,360.35 37.2K
10:25 30,362.00 30,363.45 30,356.00 30,356.00 48.2K
10:26 30,357.05 30,357.05 30,350.30 30,353.60 23.4K
10:27 30,354.35 30,363.15 30,354.35 30,358.25 35.1K
10:28 30,356.15 30,364.55 30,354.00 30,363.05 53.0K
10:29 30,362.15 30,364.00 30,353.55 30,358.20 80.9K
10:30 30,358.70 30,366.35 30,358.40 30,362.95 45.3K
10:31 30,363.85 30,374.70 30,363.85 30,371.20 311.6K
10:32 30,368.20 30,369.40 30,363.70 30,365.50 67.3K
10:33 30,364.90 30,365.45 30,355.50 30,355.50 92.9K
10:34 30,358.15 30,360.75 30,353.00 30,355.80 140.5K
10:35 30,352.15 30,352.85 30,345.25 30,345.35 130.8K
10:36 30,344.30 30,344.30 30,321.75 30,321.75 194.8K
10:37 30,319.80 30,319.80 30,307.65 30,316.10 147.3K
10:38 30,314.10 30,316.35 30,308.90 30,308.90 28.1K
10:39 30,306.35 30,307.85 30,304.25 30,306.75 68.9K
10:40 30,309.05 30,318.40 30,308.75 30,318.40 53.0K
10:41 30,312.55 30,314.60 30,302.60 30,302.90 59.1K
10:42 30,302.10 30,306.55 30,300.55 30,306.50 45.7K
10:43 30,306.60 30,308.20 30,304.20 30,307.50 77.0K
10:44 30,306.50 30,308.10 30,304.10 30,304.95 30.0K
10:45 30,304.35 30,304.35 30,295.55 30,298.15 86.5K
10:46 30,295.75 30,295.75 30,290.50 30,291.40 55.9K
10:47 30,291.00 30,303.90 30,291.00 30,298.65 33.7K
10:48 30,297.35 30,297.35 30,289.30 30,291.80 48.1K
10:49 30,291.70 30,296.45 30,290.95 30,296.45 23.0K
10:50 30,296.25 30,306.75 30,295.45 30,306.75 42.9K
10:51 30,307.95 30,312.75 30,303.05 30,311.25 43.4K
10:52 30,313.10 30,319.05 30,308.65 30,315.45 34.2K
10:53 30,313.95 30,320.05 30,311.90 30,316.25 50.9K
10:54 30,316.15 30,316.75 30,309.95 30,313.40 81.6K
10:55 30,316.10 30,316.55 30,312.30 30,313.90 27.0K
10:56 30,314.30 30,314.30 30,307.75 30,308.30 34.4K
10:57 30,308.60 30,312.60 30,306.95 30,311.00 32.8K
10:58 30,310.40 30,314.65 30,310.40 30,313.05 22.7K
10:59 30,314.10 30,315.90 30,309.65 30,315.15 37.6K
11:00 30,316.15 30,321.65 30,313.25 30,313.50 44.5K
11:01 30,311.80 30,312.00 30,308.20 30,310.55 32.7K
11:02 30,309.75 30,310.25 30,305.75 30,306.00 37.4K
11:03 30,306.00 30,306.75 30,300.35 30,304.40 40.3K
11:04 30,304.00 30,310.00 30,303.75 30,310.00 41.9K
11:05 30,309.50 30,322.40 30,308.00 30,321.15 90.2K
11:06 30,324.75 30,334.60 30,324.55 30,331.00 57.4K
11:07 30,328.25 30,328.95 30,323.50 30,326.45 28.3K
11:08 30,325.60 30,328.95 30,322.80 30,325.85 47.7K
11:09 30,326.55 30,330.70 30,324.50 30,327.90 31.2K
11:10 30,329.20 30,330.85 30,326.80 30,330.60 29.8K
11:11 30,330.30 30,338.60 30,328.45 30,338.40 85.1K
11:12 30,339.50 30,345.00 30,339.50 30,345.00 47.6K
11:13 30,342.45 30,345.70 30,337.65 30,341.25 41.4K
11:14 30,340.85 30,349.35 30,339.30 30,339.60 39.3K
11:15 30,340.65 30,342.25 30,333.35 30,334.65 53.8K
11:16 30,334.75 30,334.75 30,329.65 30,331.10 32.9K
11:17 30,331.20 30,332.95 30,328.75 30,329.15 21.4K
11:18 30,328.20 30,328.20 30,322.10 30,325.50 14.8K
11:19 30,326.30 30,328.05 30,323.40 30,325.75 63.2K
11:20 30,322.45 30,330.65 30,322.45 30,329.65 19.8K
11:21 30,329.05 30,342.75 30,328.20 30,342.75 39.9K
11:22 30,342.40 30,342.40 30,330.50 30,333.10 43.1K
11:23 30,333.50 30,335.20 30,328.65 30,328.65 31.6K
11:24 30,326.95 30,332.05 30,326.95 30,331.50 41.6K
11:25 30,330.65 30,333.15 30,326.25 30,328.30 42.3K
11:26 30,328.40 30,329.15 30,323.35 30,323.35 35.0K
11:27 30,324.20 30,325.15 30,314.00 30,314.00 29.9K
11:28 30,310.60 30,320.25 30,306.85 30,319.80 74.3K
11:29 30,322.15 30,333.15 30,320.50 30,332.10 41.8K
11:30 30,331.55 30,331.75 30,321.10 30,321.10 21.8K
11:31 30,321.80 30,328.20 30,320.95 30,324.85 19.1K
11:32 30,324.05 30,324.90 30,321.30 30,321.65 20.9K
11:33 30,320.60 30,322.70 30,319.25 30,322.70 19.5K
11:34 30,324.10 30,324.70 30,321.55 30,323.75 51.6K
11:35 30,324.95 30,328.80 30,321.40 30,321.40 18.2K
11:36 30,320.10 30,320.70 30,316.05 30,316.70 21.4K
11:37 30,316.40 30,317.90 30,310.70 30,310.70 26.4K
11:38 30,310.95 30,314.25 30,310.40 30,312.65 19.9K
11:39 30,312.40 30,314.05 30,311.25 30,312.65 23.4K
11:40 30,312.85 30,312.85 30,307.40 30,307.40 19.1K
11:41 30,308.30 30,309.20 30,294.00 30,294.00 97.6K
11:42 30,294.85 30,298.30 30,292.45 30,292.85 43.7K
11:43 30,294.70 30,296.20 30,290.75 30,294.25 52.5K
11:44 30,294.40 30,296.45 30,290.95 30,295.85 40.3K
11:45 30,295.40 30,300.60 30,294.40 30,299.15 27.3K
11:46 30,299.95 30,302.55 30,295.10 30,298.55 35.0K
11:47 30,298.50 30,302.45 30,297.35 30,302.45 27.7K
11:48 30,304.55 30,309.60 30,303.60 30,309.00 41.1K
11:49 30,309.15 30,311.50 30,306.05 30,307.95 28.9K
11:50 30,307.95 30,308.05 30,301.65 30,301.65 27.4K
11:51 30,297.50 30,297.50 30,289.25 30,293.70 119.5K
11:52 30,292.25 30,293.75 30,289.90 30,293.60 80.9K
11:53 30,295.15 30,301.65 30,293.65 30,301.65 35.9K
11:54 30,300.20 30,303.20 30,298.45 30,303.00 51.4K
11:55 30,302.85 30,310.40 30,302.85 30,309.55 20.8K
11:56 30,310.85 30,321.95 30,310.10 30,315.45 90.3K
11:57 30,313.60 30,316.95 30,312.00 30,316.95 42.7K
11:58 30,317.35 30,317.35 30,303.35 30,304.60 42.9K
11:59 30,305.55 30,305.95 30,300.80 30,301.75 36.1K
12:00 30,303.85 30,303.85 30,292.85 30,294.80 62.5K
12:01 30,297.35 30,299.40 30,292.30 30,292.95 66.0K
12:02 30,294.20 30,298.10 30,286.50 30,286.80 31.2K
12:03 30,286.00 30,286.15 30,272.75 30,274.05 66.0K
12:04 30,273.45 30,283.95 30,272.15 30,283.65 56.4K
12:05 30,281.90 30,288.60 30,281.15 30,285.15 56.0K
12:06 30,285.00 30,285.00 30,271.45 30,277.95 94.2K
12:07 30,275.70 30,278.65 30,269.65 30,269.65 41.4K
12:08 30,269.70 30,272.55 30,268.65 30,270.65 35.4K
12:09 30,271.45 30,271.55 30,266.90 30,266.90 36.9K
12:10 30,266.20 30,269.55 30,264.30 30,268.20 44.8K
12:11 30,268.05 30,281.70 30,265.90 30,280.25 47.3K
12:12 30,280.20 30,280.20 30,275.80 30,277.95 32.8K
12:13 30,278.25 30,279.70 30,269.15 30,269.95 77.1K
12:14 30,269.50 30,273.85 30,267.55 30,270.35 69.1K
12:15 30,270.00 30,273.05 30,268.00 30,271.60 30.4K
12:16 30,273.25 30,273.25 30,270.05 30,272.35 26.4K
12:17 30,271.75 30,278.90 30,270.75 30,278.90 67.4K
12:18 30,279.35 30,286.05 30,279.35 30,280.75 27.7K
12:19 30,280.60 30,288.95 30,279.60 30,288.85 24.8K
12:20 30,286.70 30,288.50 30,286.00 30,287.55 35.9K
12:21 30,288.60 30,293.00 30,287.70 30,291.10 45.5K
12:22 30,292.15 30,303.50 30,292.15 30,303.50 64.3K
12:23 30,301.20 30,305.40 30,301.20 30,304.05 55.2K
12:24 30,302.45 30,302.55 30,283.05 30,283.05 47.2K
12:25 30,283.80 30,289.55 30,282.75 30,284.15 26.1K
12:26 30,286.20 30,289.05 30,281.55 30,281.55 71.5K
12:27 30,279.55 30,293.50 30,278.45 30,293.50 34.9K
12:28 30,292.65 30,294.70 30,289.25 30,291.70 21.6K
12:29 30,291.95 30,291.95 30,288.40 30,291.45 14.4K
12:30 30,289.95 30,289.95 30,283.70 30,286.50 19.2K
12:31 30,286.45 30,287.85 30,285.50 30,286.70 26.3K
12:32 30,288.55 30,291.00 30,286.30 30,288.20 31.8K
12:33 30,288.80 30,292.25 30,286.45 30,287.65 21.1K
12:34 30,287.70 30,290.15 30,283.25 30,283.55 24.0K
12:35 30,281.80 30,289.75 30,278.10 30,287.50 59.8K
12:36 30,286.85 30,290.30 30,285.00 30,287.35 30.8K
12:37 30,287.40 30,292.15 30,287.40 30,292.15 30.2K
12:38 30,289.20 30,290.45 30,287.45 30,290.30 54.2K
12:39 30,290.40 30,292.80 30,288.60 30,292.80 26.0K
12:40 30,292.40 30,296.70 30,290.70 30,296.70 52.5K
12:41 30,297.20 30,298.25 30,293.25 30,293.80 54.1K
12:42 30,292.80 30,293.45 30,283.15 30,287.15 52.5K
12:43 30,284.60 30,286.40 30,271.50 30,271.50 25.8K
12:44 30,266.65 30,271.25 30,262.25 30,271.25 80.4K
12:45 30,270.85 30,272.85 30,269.90 30,271.05 49.3K
12:46 30,271.55 30,276.95 30,270.35 30,276.95 36.0K
12:47 30,276.95 30,280.90 30,275.55 30,279.70 22.4K
12:48 30,278.75 30,281.40 30,272.25 30,274.45 64.0K
12:49 30,274.85 30,279.75 30,274.50 30,279.75 27.3K
12:50 30,280.05 30,282.70 30,278.70 30,281.05 19.1K
12:51 30,281.90 30,284.15 30,279.15 30,283.75 16.7K
12:52 30,283.65 30,284.80 30,278.90 30,278.90 15.8K
12:53 30,280.25 30,284.40 30,280.25 30,283.80 24.4K
12:54 30,284.70 30,284.75 30,280.55 30,281.40 30.3K
12:55 30,282.85 30,285.45 30,278.30 30,278.55 30.3K
12:56 30,279.00 30,287.90 30,278.85 30,287.90 23.1K
12:57 30,288.95 30,292.05 30,287.15 30,291.80 33.0K
12:58 30,292.25 30,292.65 30,290.60 30,291.80 39.3K
12:59 30,289.70 30,296.05 30,288.50 30,296.05 72.0K
13:00 30,297.20 30,297.35 30,293.40 30,295.15 26.9K
13:01 30,296.65 30,297.95 30,292.25 30,294.25 92.4K
13:02 30,293.60 30,298.80 30,290.25 30,298.80 83.2K
13:03 30,297.60 30,304.50 30,296.50 30,304.50 31.8K
13:04 30,305.20 30,306.35 30,300.90 30,300.90 111.0K
13:05 30,301.05 30,305.90 30,301.05 30,305.50 57.7K
13:06 30,306.15 30,306.20 30,300.70 30,304.35 102.0K
13:07 30,305.85 30,308.60 30,304.70 30,307.55 38.5K
13:08 30,306.00 30,307.45 30,301.55 30,301.55 38.8K
13:09 30,304.60 30,304.60 30,299.00 30,301.50 83.9K
13:10 30,300.80 30,303.45 30,295.65 30,295.65 49.9K
13:11 30,298.15 30,300.95 30,285.25 30,285.35 32.3K
13:12 30,285.90 30,289.60 30,283.10 30,288.15 41.9K
13:13 30,289.70 30,290.05 30,287.25 30,288.20 25.3K
13:14 30,286.95 30,289.60 30,279.30 30,279.85 28.9K
13:15 30,280.35 30,283.75 30,275.40 30,277.90 57.6K
13:16 30,276.95 30,278.65 30,271.85 30,271.85 43.2K
13:17 30,271.90 30,273.70 30,268.95 30,270.20 18.6K
13:18 30,269.95 30,274.50 30,268.30 30,274.50 33.6K
13:19 30,275.95 30,286.40 30,272.40 30,285.10 195.5K
13:20 30,284.85 30,284.85 30,272.40 30,278.70 81.8K
13:21 30,280.10 30,280.60 30,263.90 30,268.70 142.6K
13:22 30,267.15 30,271.40 30,260.10 30,260.10 55.6K
13:23 30,259.80 30,262.10 30,257.15 30,257.15 365.8K
13:24 30,255.05 30,258.80 30,251.65 30,255.10 171.9K
13:25 30,253.25 30,255.65 30,250.35 30,255.25 37.1K
13:26 30,255.50 30,261.95 30,253.15 30,261.95 279.6K
13:27 30,258.95 30,266.60 30,258.95 30,264.50 59.2K
13:28 30,263.90 30,266.85 30,263.70 30,265.70 62.7K
13:29 30,265.85 30,269.75 30,263.40 30,267.80 257.4K
13:30 30,270.10 30,271.40 30,267.00 30,269.15 106.9K
13:31 30,268.65 30,269.10 30,264.25 30,268.70 42.5K
13:32 30,268.45 30,273.50 30,265.60 30,273.50 77.5K
13:33 30,272.25 30,282.90 30,270.05 30,282.90 27.3K
13:34 30,281.55 30,283.50 30,274.40 30,277.30 102.7K
13:35 30,275.85 30,275.85 30,267.85 30,274.65 50.9K
13:36 30,274.95 30,274.95 30,271.60 30,273.90 35.4K
13:37 30,274.35 30,277.20 30,271.10 30,276.70 28.3K
13:38 30,275.90 30,280.25 30,272.90 30,273.45 47.3K
13:39 30,273.55 30,279.05 30,272.20 30,277.30 53.9K
13:40 30,280.00 30,291.35 30,277.90 30,291.35 366.0K
13:41 30,289.10 30,296.15 30,287.55 30,291.90 173.7K
13:42 30,291.60 30,298.95 30,291.60 30,298.40 88.0K
13:43 30,300.30 30,305.80 30,298.05 30,303.30 157.4K
13:44 30,303.90 30,314.30 30,301.05 30,314.30 177.0K
13:45 30,314.15 30,315.55 30,310.30 30,314.60 116.9K
13:46 30,316.00 30,328.75 30,315.20 30,327.05 241.0K
13:47 30,324.00 30,329.70 30,320.95 30,322.00 91.6K
13:48 30,322.75 30,326.45 30,322.35 30,325.70 159.6K
13:49 30,325.65 30,331.50 30,324.70 30,324.70 106.6K
13:50 30,326.75 30,327.80 30,323.65 30,326.20 85.0K
13:51 30,325.75 30,338.15 30,325.75 30,333.40 121.2K
13:52 30,330.45 30,330.45 30,317.50 30,319.70 93.2K
13:53 30,319.35 30,323.40 30,318.30 30,320.20 146.2K
13:54 30,319.25 30,322.20 30,313.10 30,316.15 65.6K
13:55 30,317.50 30,322.30 30,315.30 30,322.30 101.8K
13:56 30,320.45 30,324.65 30,317.05 30,317.05 140.3K
13:57 30,317.60 30,317.90 30,310.55 30,310.55 35.4K
13:58 30,310.25 30,316.90 30,310.25 30,314.30 45.5K
13:59 30,315.60 30,320.65 30,311.55 30,317.70 50.3K
14:00 30,318.90 30,322.20 30,315.35 30,315.90 66.2K
14:01 30,316.15 30,317.00 30,311.30 30,311.30 58.9K
14:02 30,312.90 30,313.60 30,308.75 30,308.75 95.5K
14:03 30,306.35 30,313.60 30,305.65 30,313.60 66.5K
14:04 30,313.40 30,316.20 30,310.90 30,315.30 53.4K
14:05 30,315.70 30,316.50 30,308.05 30,316.30 95.3K
14:06 30,315.40 30,319.45 30,305.40 30,305.40 131.0K
14:07 30,305.75 30,310.20 30,305.75 30,309.95 217.7K
14:08 30,307.40 30,307.40 30,302.55 30,302.55 444.1K
14:09 30,302.60 30,304.35 30,294.35 30,295.45 63.9K
14:10 30,294.30 30,305.10 30,294.30 30,302.80 72.9K
14:11 30,304.75 30,304.75 30,284.15 30,284.15 93.8K
14:12 30,285.40 30,286.75 30,280.60 30,286.75 70.3K
14:13 30,284.85 30,287.00 30,283.90 30,286.35 54.8K
14:14 30,285.10 30,291.30 30,285.10 30,289.35 49.8K
14:15 30,291.55 30,296.75 30,288.55 30,296.25 40.4K
14:16 30,294.95 30,295.05 30,288.25 30,293.00 35.5K
14:17 30,293.30 30,293.30 30,283.30 30,286.20 42.8K
14:18 30,284.00 30,287.50 30,283.45 30,287.50 69.0K
14:19 30,287.85 30,288.90 30,283.35 30,287.50 69.0K
14:20 30,286.60 30,286.60 30,278.80 30,278.80 196.8K
14:21 30,279.20 30,283.15 30,275.35 30,283.15 536.7K
14:22 30,280.95 30,287.10 30,279.30 30,287.10 51.6K
14:23 30,287.45 30,294.60 30,286.45 30,289.25 123.7K
14:24 30,285.10 30,288.15 30,274.95 30,276.85 96.0K
14:25 30,275.45 30,276.80 30,266.95 30,271.85 56.4K
14:26 30,270.50 30,301.05 30,270.50 30,301.05 50.5K
14:27 30,301.90 30,303.75 30,297.85 30,301.45 217.6K
14:28 30,300.75 30,300.75 30,284.55 30,284.55 59.7K
14:29 30,283.25 30,287.15 30,276.25 30,281.15 48.7K
14:30 30,279.50 30,280.50 30,270.50 30,274.35 65.9K
14:31 30,275.95 30,277.20 30,269.95 30,269.95 44.7K
14:32 30,271.05 30,271.85 30,268.35 30,271.15 37.6K
14:33 30,270.60 30,270.60 30,263.70 30,265.45 36.3K
14:34 30,263.45 30,270.35 30,263.05 30,269.60 54.3K
14:35 30,270.35 30,271.05 30,256.85 30,257.70 39.2K
14:36 30,259.95 30,260.45 30,255.65 30,257.15 53.4K
14:37 30,256.10 30,257.80 30,250.95 30,255.05 59.8K
14:38 30,255.30 30,277.40 30,255.30 30,275.75 61.5K
14:39 30,275.35 30,283.35 30,274.30 30,279.10 74.3K
14:40 30,276.35 30,276.90 30,270.20 30,270.25 31.2K
14:41 30,266.50 30,280.05 30,266.50 30,279.50 53.5K
14:42 30,281.90 30,282.15 30,269.10 30,272.45 70.9K
14:43 30,272.70 30,272.70 30,262.90 30,262.90 39.3K
14:44 30,261.00 30,263.65 30,255.40 30,260.80 43.3K
14:45 30,261.95 30,262.95 30,258.40 30,260.35 35.4K
14:46 30,259.75 30,272.30 30,259.75 30,265.65 75.9K
14:47 30,265.65 30,272.20 30,264.70 30,272.20 131.8K
14:48 30,273.05 30,277.05 30,268.20 30,268.20 54.1K
14:49 30,269.90 30,273.55 30,269.05 30,273.35 44.0K
14:50 30,273.50 30,274.80 30,267.85 30,269.15 76.1K
14:51 30,266.90 30,266.90 30,243.10 30,248.20 91.0K
14:52 30,248.60 30,265.50 30,248.60 30,263.85 140.6K
14:53 30,262.35 30,268.50 30,258.10 30,262.60 94.8K
14:54 30,262.15 30,273.40 30,262.15 30,273.40 71.3K
14:55 30,270.60 30,278.70 30,270.45 30,271.35 133.0K
14:56 30,273.10 30,282.40 30,272.55 30,275.10 148.4K
14:57 30,274.30 30,274.30 30,256.80 30,256.80 98.5K
14:58 30,257.65 30,274.70 30,257.65 30,265.80 123.5K
14:59 30,265.05 30,270.80 30,251.60 30,256.00 69.4K
15:00 30,253.35 30,265.30 30,245.55 30,247.15 139.3K
15:01 30,246.20 30,247.40 30,240.30 30,240.30 184.7K
15:02 30,238.00 30,238.00 30,220.15 30,225.00 182.8K
15:03 30,224.20 30,224.20 30,210.85 30,210.85 150.5K
15:04 30,211.75 30,212.20 30,200.05 30,200.05 176.7K
15:05 30,200.15 30,200.70 30,187.10 30,187.30 185.4K
15:06 30,186.30 30,190.30 30,184.60 30,184.60 196.5K
15:07 30,184.40 30,184.40 30,172.30 30,173.05 202.0K
15:08 30,171.80 30,180.95 30,171.80 30,177.70 178.6K
15:09 30,178.10 30,178.10 30,167.20 30,171.15 231.5K
15:10 30,169.75 30,173.45 30,167.25 30,167.25 227.9K
15:11 30,166.25 30,182.45 30,165.40 30,177.65 127.0K
15:12 30,175.95 30,176.10 30,170.05 30,174.25 149.6K
15:13 30,177.10 30,178.65 30,165.60 30,167.60 470.1K
15:14 30,169.00 30,172.05 30,164.45 30,170.55 157.0K
15:15 30,172.15 30,182.65 30,168.35 30,179.55 316.1K
15:16 30,179.25 30,192.00 30,179.20 30,191.20 303.1K
15:17 30,192.90 30,196.00 30,188.90 30,191.05 143.3K
15:18 30,190.85 30,213.80 30,188.45 30,213.20 294.3K
15:19 30,213.45 30,216.55 30,208.70 30,212.45 213.3K
15:20 30,213.20 30,214.60 30,200.90 30,201.80 308.4K
15:21 30,201.55 30,204.10 30,200.00 30,200.65 123.4K
15:22 30,200.65 30,201.70 30,189.15 30,192.60 151.2K
15:23 30,190.40 30,201.85 30,190.40 30,201.85 134.2K
15:24 30,201.55 30,204.30 30,197.15 30,198.95 287.6K
15:25 30,199.65 30,199.95 30,195.10 30,199.90 129.7K
15:26 30,199.40 30,201.30 30,196.10 30,197.20 137.7K
15:27 30,199.05 30,213.00 30,199.05 30,206.05 249.0K
15:28 30,205.90 30,207.85 30,197.25 30,206.00 162.0K
15:29 30,195.00 30,216.10 30,186.05 30,196.50 193.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar