NMDC (NMDC)

NMDC
🏛️ Indien →
76.06
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 70.98 70.98 70.98 70.98 60.9K
09:15 71.10 71.28 71.07 71.16 288.5K
09:16 71.23 71.27 71.04 71.11 333.0K
09:17 71.11 71.31 71.09 71.29 137.8K
09:18 71.31 71.34 71.16 71.20 163.5K
09:19 71.17 71.35 71.16 71.32 132.0K
09:20 71.36 71.55 71.32 71.54 268.2K
09:21 71.53 71.53 71.36 71.36 94.7K
09:22 71.32 71.45 71.32 71.41 60.4K
09:23 71.40 71.44 71.36 71.39 23.7K
09:24 71.42 71.46 71.40 71.43 46.9K
09:25 71.40 71.47 71.40 71.45 55.5K
09:26 71.45 71.45 71.41 71.41 8.7K
09:27 71.41 71.55 71.41 71.55 75.9K
09:28 71.55 71.59 71.55 71.58 23.8K
09:29 71.60 71.60 71.55 71.56 35.1K
09:30 71.55 71.60 71.55 71.60 49.0K
09:31 71.67 71.70 71.63 71.70 127.9K
09:32 71.70 71.70 71.63 71.64 60.2K
09:33 71.60 71.63 71.52 71.63 110.0K
09:34 71.59 71.59 71.42 71.46 98.9K
09:35 71.45 71.45 71.41 71.41 49.0K
09:36 71.38 71.45 71.38 71.45 12.4K
09:37 71.45 71.45 71.37 71.37 36.4K
09:38 71.39 71.39 71.31 71.34 32.7K
09:39 71.35 71.35 71.20 71.29 95.5K
09:40 71.28 71.29 71.22 71.28 19.6K
09:41 71.25 71.26 71.20 71.25 42.1K
09:42 71.25 71.25 71.19 71.19 28.1K
09:43 71.16 71.16 71.11 71.11 19.6K
09:44 71.13 71.19 71.13 71.19 19.3K
09:45 71.15 71.18 71.15 71.18 10.5K
09:46 71.18 71.19 71.15 71.19 19.8K
09:47 71.19 71.20 71.17 71.19 166.8K
09:48 71.19 71.20 71.16 71.16 57.8K
09:49 71.21 71.22 71.18 71.22 12.6K
09:50 71.20 71.22 71.18 71.18 22.9K
09:51 71.21 71.28 71.21 71.25 23.1K
09:52 71.28 71.28 71.20 71.24 21.3K
09:53 71.17 71.21 71.12 71.17 23.1K
09:54 71.15 71.16 71.09 71.09 65.5K
09:55 71.08 71.09 71.05 71.06 21.4K
09:56 71.09 71.30 71.09 71.30 104.9K
09:57 71.30 71.30 71.14 71.14 12.8K
09:58 71.15 71.19 71.15 71.19 4.1K
09:59 71.19 71.19 71.13 71.16 18.3K
10:00 71.13 71.13 71.09 71.13 21.5K
10:01 71.11 71.17 71.11 71.17 13.4K
10:02 71.17 71.25 71.17 71.17 16.9K
10:03 71.15 71.15 71.08 71.08 75.1K
10:04 71.07 71.08 71.04 71.07 6.7K
10:05 71.07 71.07 70.96 70.96 85.5K
10:06 70.96 71.03 70.96 71.00 19.4K
10:07 71.03 71.08 71.03 71.08 18.6K
10:08 71.04 71.10 71.04 71.08 10.5K
10:09 71.08 71.10 71.05 71.09 6.0K
10:10 71.09 71.09 71.04 71.09 32.4K
10:11 71.09 71.10 71.01 71.10 20.2K
10:12 71.09 71.09 71.03 71.08 3.5K
10:13 71.08 71.08 71.06 71.06 3.0K
10:14 71.08 71.16 71.08 71.09 28.2K
10:15 71.10 71.10 71.05 71.05 3.6K
10:16 71.07 71.07 71.01 71.03 39.1K
10:17 71.00 71.04 71.00 71.03 8.1K
10:18 71.03 71.04 71.03 71.04 6.6K
10:19 71.07 71.07 71.03 71.07 6.1K
10:20 71.07 71.08 71.05 71.08 27.3K
10:21 71.05 71.13 71.05 71.13 9.7K
10:22 71.15 71.15 71.13 71.14 34.9K
10:23 71.14 71.16 71.10 71.14 8.2K
10:24 71.14 71.14 71.06 71.09 27.7K
10:25 71.09 71.09 71.06 71.09 3.0K
10:26 71.06 71.13 71.06 71.12 5.7K
10:27 71.12 71.13 71.10 71.13 5.3K
10:28 71.13 71.13 71.12 71.12 4.9K
10:29 71.10 71.10 71.07 71.09 10.4K
10:30 71.09 71.09 71.07 71.09 8.1K
10:31 71.07 71.09 71.07 71.09 4.0K
10:32 71.10 71.15 71.10 71.15 26.6K
10:33 71.15 71.17 71.15 71.17 14.6K
10:34 71.18 71.18 71.14 71.14 26.3K
10:35 71.14 71.14 71.10 71.10 27.4K
10:36 71.10 71.10 71.05 71.09 9.9K
10:37 71.09 71.09 71.03 71.03 16.8K
10:38 71.02 71.05 70.99 71.01 62.0K
10:39 70.96 70.97 70.93 70.97 29.6K
10:40 70.94 70.97 70.93 70.95 28.1K
10:41 70.98 71.30 70.95 71.29 104.8K
10:42 71.30 71.30 71.25 71.27 4.1K
10:43 71.26 71.31 71.25 71.31 71.4K
10:44 71.32 71.42 71.32 71.41 40.0K
10:45 71.38 71.51 71.35 71.51 124.6K
10:46 71.51 71.59 71.49 71.55 80.1K
10:47 71.54 71.54 71.49 71.51 50.3K
10:48 71.55 71.55 71.51 71.54 33.2K
10:49 71.54 71.55 71.52 71.55 31.4K
10:50 71.55 71.56 71.52 71.52 102.1K
10:51 71.55 71.56 71.52 71.55 34.0K
10:52 71.56 71.60 71.55 71.59 74.2K
10:53 71.60 71.60 71.49 71.50 19.2K
10:54 71.53 71.59 71.53 71.59 15.7K
10:55 71.55 71.58 71.51 71.56 25.1K
10:56 71.55 71.55 71.49 71.49 22.2K
10:57 71.50 71.55 71.49 71.55 16.5K
10:58 71.54 71.55 71.54 71.55 5.0K
10:59 71.55 71.55 71.48 71.53 14.7K
11:00 71.57 71.67 71.57 71.63 146.2K
11:01 71.65 71.70 71.65 71.70 45.3K
11:02 71.75 71.98 71.75 71.97 441.5K
11:03 72.01 72.11 71.85 71.93 375.0K
11:04 71.99 72.00 71.87 72.00 56.2K
11:05 72.00 72.00 71.87 71.92 47.6K
11:06 71.90 71.99 71.90 71.96 112.2K
11:07 71.94 71.95 71.90 71.95 54.5K
11:08 71.90 71.95 71.88 71.88 13.3K
11:09 71.83 71.83 71.75 71.78 38.5K
11:10 71.80 71.90 71.77 71.85 30.3K
11:11 71.90 71.90 71.85 71.90 17.0K
11:12 71.86 71.95 71.86 71.95 33.4K
11:13 71.93 71.95 71.90 71.92 16.5K
11:14 71.95 71.95 71.85 71.85 31.4K
11:15 71.86 71.86 71.81 71.85 40.3K
11:16 71.87 71.90 71.83 71.90 30.6K
11:17 71.88 71.90 71.85 71.86 35.6K
11:18 71.88 71.97 71.88 71.95 117.0K
11:19 71.94 71.95 71.90 71.91 42.3K
11:20 71.94 71.94 71.90 71.90 8.6K
11:21 71.90 71.94 71.85 71.85 19.1K
11:22 71.82 71.87 71.74 71.74 23.1K
11:23 71.72 71.76 71.68 71.68 45.0K
11:24 71.69 71.80 71.69 71.79 28.7K
11:25 71.75 71.85 71.74 71.80 34.2K
11:26 71.75 71.80 71.75 71.80 11.6K
11:27 71.84 71.93 71.79 71.90 42.7K
11:28 71.90 71.94 71.90 71.90 71.6K
11:29 71.93 71.93 71.90 71.93 11.7K
11:30 71.90 71.94 71.90 71.94 27.1K
11:31 71.94 71.95 71.90 71.93 26.5K
11:32 71.92 71.92 71.86 71.90 8.1K
11:33 71.86 71.90 71.86 71.90 9.5K
11:34 71.90 71.90 71.85 71.85 12.7K
11:35 71.83 71.85 71.77 71.81 26.5K
11:36 71.77 71.82 71.76 71.82 19.6K
11:37 71.79 71.85 71.79 71.85 11.0K
11:38 71.81 71.85 71.77 71.77 15.5K
11:39 71.80 71.82 71.74 71.80 24.4K
11:40 71.78 71.83 71.77 71.77 9.1K
11:41 71.79 71.80 71.76 71.76 32.8K
11:42 71.76 71.80 71.73 71.75 15.9K
11:43 71.69 71.74 71.63 71.65 57.0K
11:44 71.65 71.80 71.65 71.80 15.5K
11:45 71.74 71.83 71.74 71.79 44.2K
11:46 71.78 71.86 71.75 71.86 49.1K
11:47 71.85 71.88 71.82 71.88 34.0K
11:48 71.90 71.92 71.85 71.92 23.9K
11:49 71.92 71.92 71.86 71.90 14.0K
11:50 71.90 71.91 71.87 71.90 12.8K
11:51 71.90 71.97 71.84 71.97 58.0K
11:52 71.97 72.10 71.97 72.10 372.5K
11:53 72.09 72.10 72.04 72.08 45.6K
11:54 72.04 72.08 72.02 72.05 17.5K
11:55 72.01 72.05 72.01 72.04 36.4K
11:56 72.04 72.05 72.00 72.05 16.0K
11:57 72.01 72.05 72.01 72.05 21.9K
11:58 72.05 72.06 72.01 72.01 40.3K
11:59 72.01 72.05 72.00 72.05 21.2K
12:00 72.03 72.05 71.99 72.01 53.7K
12:01 72.01 72.01 71.97 72.00 28.7K
12:02 72.01 72.01 71.92 71.96 35.1K
12:03 71.95 71.98 71.94 71.98 11.1K
12:04 71.95 72.00 71.95 72.00 5.7K
12:05 72.00 72.00 71.97 71.99 9.9K
12:06 71.97 71.99 71.90 71.99 88.7K
12:07 71.98 72.00 71.95 71.99 68.4K
12:08 71.95 72.00 71.95 72.00 19.1K
12:09 72.00 72.00 71.95 71.95 12.9K
12:10 71.92 71.95 71.92 71.95 22.0K
12:11 71.95 71.98 71.94 71.98 19.6K
12:12 71.95 71.95 71.90 71.92 26.9K
12:13 71.90 71.97 71.90 71.97 75.4K
12:14 71.97 71.97 71.90 71.90 32.1K
12:15 71.91 71.96 71.90 71.92 78.5K
12:16 71.92 71.95 71.82 71.85 90.2K
12:17 71.86 71.90 71.83 71.83 24.3K
12:18 71.86 71.86 71.78 71.84 57.8K
12:19 71.83 71.85 71.78 71.85 9.3K
12:20 71.85 71.85 71.77 71.85 129.7K
12:21 71.83 71.86 71.80 71.81 28.2K
12:22 71.79 71.79 71.71 71.71 136.3K
12:23 71.69 71.74 71.61 71.67 98.5K
12:24 71.67 71.71 71.64 71.65 105.1K
12:25 71.70 71.76 71.68 71.76 80.6K
12:26 71.76 71.80 71.73 71.80 5.7K
12:27 71.76 71.81 71.76 71.78 35.6K
12:28 71.81 71.85 71.75 71.84 59.8K
12:29 71.85 71.88 71.82 71.84 38.4K
12:30 71.80 71.88 71.80 71.87 21.6K
12:31 71.85 71.88 71.82 71.83 11.7K
12:32 71.87 71.87 71.83 71.85 114.3K
12:33 71.87 71.87 71.82 71.86 16.6K
12:34 71.84 72.09 71.84 72.08 374.8K
12:35 72.08 72.08 72.03 72.05 11.7K
12:36 72.02 72.05 72.01 72.05 20.3K
12:37 72.01 72.10 72.01 72.09 98.7K
12:38 72.09 72.09 72.03 72.07 14.5K
12:39 72.05 72.09 72.05 72.09 18.8K
12:40 72.09 72.09 72.07 72.08 12.0K
12:41 72.07 72.08 72.04 72.08 4.8K
12:42 72.07 72.07 72.01 72.06 32.7K
12:43 72.06 72.06 72.01 72.05 19.4K
12:44 72.05 72.08 72.04 72.07 39.2K
12:45 72.05 72.08 72.05 72.08 8.7K
12:46 72.05 72.07 72.01 72.04 28.1K
12:47 72.04 72.04 72.02 72.04 9.1K
12:48 72.02 72.04 72.00 72.03 24.2K
12:49 72.00 72.03 72.00 72.01 19.3K
12:50 72.02 72.05 72.00 72.05 81.6K
12:51 72.04 72.05 72.00 72.00 1,121.8K
12:52 72.09 72.14 72.03 72.06 669.0K
12:53 72.06 72.13 72.02 72.13 19.4K
12:54 72.10 72.10 72.03 72.07 13.9K
12:55 72.00 72.05 72.00 72.05 72.5K
12:56 72.04 72.04 72.00 72.04 62.6K
12:57 72.01 72.04 71.92 71.92 74.3K
12:58 71.89 71.91 71.87 71.91 30.3K
12:59 71.91 71.92 71.89 71.92 15.5K
13:00 71.92 71.98 71.91 71.95 9.2K
13:01 71.95 71.99 71.90 71.90 52.0K
13:02 71.85 71.97 71.85 71.96 207.2K
13:03 71.96 71.98 71.92 71.97 29.0K
13:04 71.96 71.98 71.94 71.94 13.9K
13:05 71.97 71.97 71.93 71.93 23.4K
13:06 71.93 71.94 71.72 71.72 232.4K
13:07 71.72 71.74 71.66 71.74 92.4K
13:08 71.67 71.80 71.67 71.80 81.0K
13:09 71.76 71.77 71.66 71.67 77.8K
13:10 71.64 71.68 71.55 71.55 35.5K
13:11 71.54 71.55 71.50 71.55 66.1K
13:12 71.50 71.50 71.41 71.47 72.3K
13:13 71.44 71.55 71.42 71.55 15.2K
13:14 71.56 71.60 71.49 71.55 15.9K
13:15 71.54 71.59 71.50 71.55 19.8K
13:16 71.54 71.54 71.45 71.45 28.1K
13:17 71.48 71.50 71.46 71.49 22.0K
13:18 71.49 71.49 71.47 71.49 5.3K
13:19 71.49 71.49 71.47 71.47 13.5K
13:20 71.48 71.48 71.45 71.48 46.5K
13:21 71.48 71.50 71.45 71.49 16.0K
13:22 71.46 71.54 71.46 71.51 9.8K
13:23 71.53 71.53 71.42 71.44 59.9K
13:24 71.41 71.41 71.37 71.40 16.8K
13:25 71.37 71.40 71.32 71.35 13.1K
13:26 71.35 71.42 71.31 71.40 12.9K
13:27 71.42 71.44 71.38 71.44 4.6K
13:28 71.47 71.47 71.32 71.41 72.9K
13:29 71.38 71.41 71.37 71.41 2.1K
13:30 71.44 71.49 71.44 71.49 15.2K
13:31 71.49 71.49 71.45 71.49 5.9K
13:32 71.49 71.50 71.45 71.49 6.2K
13:33 71.53 71.60 71.50 71.54 17.8K
13:34 71.51 71.58 71.51 71.56 32.2K
13:35 71.56 71.56 71.51 71.55 11.0K
13:36 71.54 71.54 71.40 71.40 28.1K
13:37 71.44 71.44 71.35 71.39 16.5K
13:38 71.40 71.40 71.37 71.39 10.9K
13:39 71.42 71.47 71.42 71.44 5.1K
13:40 71.40 71.47 71.40 71.47 19.1K
13:41 71.47 71.48 71.41 71.44 8.7K
13:42 71.41 71.42 71.35 71.37 23.3K
13:43 71.38 71.38 71.35 71.38 38.0K
13:44 71.38 71.40 71.36 71.40 8.6K
13:45 71.40 71.41 71.35 71.35 19.4K
13:46 71.36 71.40 71.35 71.39 76.9K
13:47 71.39 71.40 71.39 71.40 8.3K
13:48 71.42 71.43 71.35 71.40 32.5K
13:49 71.40 71.40 71.32 71.35 47.2K
13:50 71.35 71.39 71.35 71.37 10.1K
13:51 71.36 71.40 71.33 71.39 64.5K
13:52 71.39 71.39 71.31 71.36 7.0K
13:53 71.37 71.37 71.32 71.36 5.6K
13:54 71.37 71.38 71.37 71.38 5.5K
13:55 71.39 71.39 71.35 71.36 33.3K
13:56 71.37 71.37 71.33 71.36 3.4K
13:57 71.32 71.36 71.32 71.36 11.6K
13:58 71.33 71.39 71.33 71.39 7.5K
13:59 71.39 71.39 71.33 71.38 18.8K
14:00 71.38 71.40 71.35 71.40 5.8K
14:01 71.36 71.40 71.36 71.38 9.6K
14:02 71.38 71.38 71.32 71.35 67.1K
14:03 71.35 71.38 71.32 71.38 1.9K
14:04 71.35 71.35 71.28 71.30 4.2K
14:05 71.30 71.36 71.30 71.36 5.2K
14:06 71.37 71.37 71.33 71.36 6.9K
14:07 71.32 71.38 71.32 71.37 5.7K
14:08 71.33 71.38 71.33 71.38 10.0K
14:09 71.34 71.38 71.32 71.33 19.6K
14:10 71.20 71.20 71.06 71.06 545.0K
14:11 71.06 71.09 71.03 71.07 28.0K
14:12 71.03 71.07 71.03 71.07 64.6K
14:13 71.07 71.07 70.96 71.00 189.3K
14:14 71.00 71.10 71.00 71.08 226.5K
14:15 70.98 71.03 70.98 71.02 68.5K
14:16 70.98 70.98 70.93 70.95 101.0K
14:17 70.95 70.95 70.90 70.90 121.9K
14:18 70.90 70.90 70.81 70.86 83.9K
14:19 70.83 70.90 70.80 70.80 119.7K
14:20 70.81 70.88 70.81 70.83 76.6K
14:21 70.80 70.85 70.80 70.81 52.9K
14:22 70.80 70.80 70.74 70.80 109.8K
14:23 70.79 70.80 70.74 70.74 62.9K
14:24 70.78 70.79 70.72 70.73 41.4K
14:25 70.75 70.80 70.73 70.80 75.1K
14:26 70.80 70.80 70.75 70.76 65.4K
14:27 70.81 70.81 70.75 70.78 60.1K
14:28 70.78 70.78 70.74 70.74 66.0K
14:29 70.71 70.74 70.68 70.68 58.8K
14:30 70.70 70.76 70.67 70.76 133.6K
14:31 70.74 70.77 70.72 70.77 69.4K
14:32 70.73 70.82 70.73 70.80 66.4K
14:33 70.76 70.83 70.76 70.79 72.8K
14:34 70.81 70.81 70.76 70.80 50.9K
14:35 70.80 70.82 70.75 70.79 73.1K
14:36 70.78 70.83 70.76 70.83 90.4K
14:37 70.83 70.83 70.77 70.81 65.5K
14:38 70.80 70.88 70.78 70.88 56.0K
14:39 70.88 70.93 70.88 70.88 80.5K
14:40 70.93 70.93 70.84 70.89 56.8K
14:41 70.89 70.95 70.85 70.94 79.2K
14:42 70.94 70.96 70.92 70.95 66.3K
14:43 70.95 70.96 70.90 70.93 51.1K
14:44 70.91 70.94 70.87 70.92 64.3K
14:45 70.92 70.93 70.85 70.93 81.1K
14:46 70.92 70.97 70.88 70.90 95.9K
14:47 70.90 70.97 70.89 70.92 96.4K
14:48 70.92 70.97 70.90 70.97 68.3K
14:49 70.96 70.98 70.90 70.96 97.8K
14:50 70.96 71.02 70.93 71.00 120.9K
14:51 71.00 71.00 70.89 70.92 70.3K
14:52 70.91 70.95 70.86 70.90 59.2K
14:53 70.91 70.98 70.88 70.90 109.6K
14:54 70.88 70.95 70.88 70.94 80.4K
14:55 70.94 70.96 70.90 70.92 73.5K
14:56 70.93 70.97 70.92 70.92 93.2K
14:57 70.92 70.97 70.90 70.94 78.6K
14:58 70.89 70.94 70.88 70.91 70.6K
14:59 70.88 70.95 70.88 70.90 60.4K
15:00 70.93 71.03 70.85 70.85 128.9K
15:01 70.87 70.90 70.81 70.81 77.2K
15:02 70.84 70.84 70.78 70.78 69.5K
15:03 70.82 70.82 70.76 70.76 58.7K
15:04 70.78 70.79 70.72 70.72 71.3K
15:05 70.79 70.79 70.70 70.70 64.8K
15:06 70.70 70.75 70.70 70.71 66.6K
15:07 70.73 70.73 70.65 70.69 82.4K
15:08 70.69 70.69 70.62 70.65 85.3K
15:09 70.65 70.80 70.65 70.80 143.2K
15:10 70.80 70.80 70.76 70.77 112.7K
15:11 70.77 70.77 70.70 70.70 99.8K
15:12 70.68 70.74 70.68 70.74 144.7K
15:13 70.74 70.79 70.70 70.72 103.6K
15:14 70.72 70.77 70.72 70.74 109.3K
15:15 70.72 70.74 70.71 70.73 68.6K
15:16 70.68 70.72 70.67 70.67 121.3K
15:17 70.72 70.75 70.71 70.74 98.7K
15:18 70.73 70.73 70.64 70.64 155.6K
15:19 70.69 70.69 70.63 70.65 112.2K
15:20 70.69 70.69 70.64 70.64 169.5K
15:21 70.63 70.67 70.63 70.66 109.6K
15:22 70.66 70.67 70.61 70.67 127.1K
15:23 70.65 70.66 70.65 70.65 133.5K
15:24 70.64 70.64 70.61 70.63 154.7K
15:25 70.61 70.63 70.60 70.63 216.3K
15:26 70.63 70.69 70.61 70.69 126.4K
15:27 70.67 70.68 70.65 70.65 72.8K
15:28 70.65 70.65 70.60 70.65 67.3K
15:29 70.65 70.69 70.65 70.69 60.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar