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 70.00 70.00 70.00 70.00 301.9K
09:15 69.77 69.77 69.32 69.67 945.5K
09:16 69.69 69.69 69.38 69.52 430.8K
09:17 69.56 69.60 69.52 69.55 226.3K
09:18 69.55 69.60 69.53 69.59 255.2K
09:19 69.63 69.89 69.63 69.89 229.9K
09:20 69.83 69.94 69.80 69.94 248.8K
09:21 69.96 70.00 69.90 69.97 369.9K
09:22 69.99 69.99 69.93 69.99 329.8K
09:23 70.03 70.08 70.00 70.05 228.2K
09:24 70.13 70.13 69.99 70.01 253.9K
09:25 70.04 70.14 70.01 70.04 156.1K
09:26 70.00 70.00 69.81 69.82 201.5K
09:27 69.93 69.93 69.83 69.83 80.1K
09:28 69.83 69.84 69.81 69.84 93.6K
09:29 69.83 69.83 69.77 69.77 118.4K
09:30 69.68 69.68 69.56 69.67 97.2K
09:31 69.66 69.70 69.58 69.58 83.9K
09:32 69.59 69.59 69.56 69.57 72.1K
09:33 69.64 69.64 69.53 69.53 151.6K
09:34 69.53 69.60 69.53 69.60 60.6K
09:35 69.57 69.60 69.52 69.54 232.9K
09:36 69.53 69.69 69.50 69.69 106.2K
09:37 69.71 69.75 69.54 69.54 142.6K
09:38 69.54 69.54 69.49 69.50 100.0K
09:39 69.51 69.57 69.45 69.57 104.7K
09:40 69.57 69.57 69.52 69.52 60.2K
09:41 69.55 69.67 69.53 69.53 72.8K
09:42 69.54 69.54 69.42 69.42 145.1K
09:43 69.42 69.42 69.33 69.33 140.6K
09:44 69.35 69.38 69.30 69.30 181.5K
09:45 69.30 69.36 69.26 69.35 88.6K
09:46 69.34 69.37 69.28 69.37 147.1K
09:47 69.39 69.49 69.39 69.45 43.1K
09:48 69.45 69.45 69.28 69.28 118.7K
09:49 69.16 69.16 69.10 69.15 282.0K
09:50 69.15 69.22 69.10 69.18 211.1K
09:51 69.17 69.20 69.14 69.14 83.2K
09:52 69.13 69.20 69.10 69.18 74.7K
09:53 69.15 69.20 69.11 69.15 84.8K
09:54 69.15 69.17 69.12 69.12 79.9K
09:55 69.17 69.36 69.17 69.30 124.6K
09:56 69.34 69.35 69.30 69.31 55.4K
09:57 69.31 69.33 69.22 69.30 36.0K
09:58 69.30 69.42 69.30 69.40 194.3K
09:59 69.44 69.44 69.35 69.41 101.9K
10:00 69.40 69.44 69.31 69.32 61.7K
10:01 69.37 69.39 69.35 69.35 31.3K
10:02 69.36 69.59 69.36 69.55 770.9K
10:03 69.50 69.54 69.50 69.53 32.0K
10:04 69.52 69.52 69.44 69.51 151.1K
10:05 69.50 69.58 69.50 69.57 57.9K
10:06 69.57 69.68 69.57 69.65 97.2K
10:07 69.64 69.84 69.63 69.84 142.5K
10:08 69.82 70.08 69.82 70.08 426.1K
10:09 70.05 70.06 69.80 69.80 138.9K
10:10 69.81 69.89 69.79 69.87 53.2K
10:11 69.88 69.88 69.80 69.82 109.0K
10:12 69.83 69.88 69.81 69.85 34.6K
10:13 69.82 69.90 69.82 69.86 59.2K
10:14 69.85 69.89 69.81 69.85 25.5K
10:15 69.84 69.85 69.80 69.84 78.6K
10:16 69.82 69.82 69.73 69.73 61.4K
10:17 69.75 69.78 69.70 69.70 31.7K
10:18 69.70 69.72 69.65 69.68 34.3K
10:19 69.72 69.75 69.69 69.71 63.0K
10:20 69.71 69.75 69.65 69.74 68.3K
10:21 69.73 69.76 69.70 69.72 40.3K
10:22 69.72 69.74 69.70 69.70 22.7K
10:23 69.71 69.95 69.70 69.95 85.9K
10:24 69.95 69.97 69.91 69.97 57.2K
10:25 69.96 70.01 69.95 69.97 84.2K
10:26 69.97 69.97 69.82 69.82 34.6K
10:27 69.85 69.90 69.85 69.89 42.8K
10:28 69.85 69.87 69.83 69.86 28.3K
10:29 69.86 69.87 69.82 69.86 23.9K
10:30 69.82 69.86 69.82 69.83 25.8K
10:31 69.82 69.93 69.82 69.93 52.6K
10:32 69.93 69.93 69.86 69.87 26.7K
10:33 69.90 69.90 69.85 69.89 39.5K
10:34 69.85 69.89 69.85 69.85 19.6K
10:35 69.85 69.90 69.84 69.86 35.4K
10:36 69.89 69.89 69.82 69.82 51.8K
10:37 69.85 69.87 69.81 69.85 39.9K
10:38 69.81 69.84 69.80 69.83 17.5K
10:39 69.83 69.90 69.81 69.90 56.8K
10:40 69.86 70.01 69.86 70.01 129.5K
10:41 70.05 70.05 69.93 69.93 66.8K
10:42 70.01 70.05 70.00 70.00 40.9K
10:43 70.00 70.01 69.94 69.99 59.6K
10:44 69.95 69.98 69.91 69.96 19.2K
10:45 69.95 69.95 69.90 69.91 28.4K
10:46 69.90 69.95 69.90 69.92 20.3K
10:47 69.92 70.06 69.92 70.04 46.1K
10:48 69.97 70.02 69.96 69.96 103.8K
10:49 69.95 69.99 69.94 69.95 39.6K
10:50 69.95 69.97 69.91 69.91 16.8K
10:51 69.91 69.98 69.91 69.98 30.8K
10:52 69.96 70.08 69.96 70.04 95.4K
10:53 70.01 70.05 69.91 69.91 44.0K
10:54 69.93 69.95 69.91 69.93 19.8K
10:55 69.93 69.98 69.93 69.96 25.8K
10:56 69.95 70.02 69.94 70.02 26.8K
10:57 70.00 70.03 69.98 70.00 29.5K
10:58 70.00 70.00 69.96 69.97 20.0K
10:59 70.00 70.04 70.00 70.02 101.2K
11:00 70.02 70.10 70.02 70.03 66.9K
11:01 70.05 70.05 70.00 70.04 23.0K
11:02 70.04 70.05 70.01 70.02 19.6K
11:03 70.00 70.01 69.99 69.99 22.3K
11:04 69.98 70.00 69.95 69.95 27.5K
11:05 69.92 69.96 69.91 69.94 23.7K
11:06 69.94 69.96 69.91 69.96 40.9K
11:07 69.98 69.98 69.91 69.91 17.2K
11:08 69.90 69.92 69.86 69.86 98.3K
11:09 69.86 69.88 69.85 69.85 21.2K
11:10 69.87 69.87 69.85 69.87 23.4K
11:11 69.87 69.89 69.86 69.89 27.9K
11:12 69.88 69.89 69.85 69.85 24.4K
11:13 69.85 69.87 69.76 69.79 68.3K
11:14 69.78 69.78 69.71 69.74 24.5K
11:15 69.75 69.78 69.73 69.77 42.0K
11:16 69.73 69.76 69.70 69.74 37.0K
11:17 69.70 69.76 69.70 69.76 36.3K
11:18 69.76 69.77 69.70 69.70 35.3K
11:19 69.72 69.72 69.70 69.72 18.8K
11:20 69.72 69.74 69.70 69.72 35.8K
11:21 69.74 69.74 69.70 69.71 17.9K
11:22 69.71 69.71 69.66 69.70 45.6K
11:23 69.69 69.79 69.68 69.79 24.1K
11:24 69.79 69.79 69.74 69.78 18.8K
11:25 69.76 69.80 69.76 69.76 28.1K
11:26 69.76 69.81 69.73 69.81 133.4K
11:27 69.84 69.87 69.79 69.87 18.1K
11:28 69.87 69.90 69.80 69.83 57.0K
11:29 69.82 69.82 69.75 69.77 27.6K
11:30 69.77 69.82 69.75 69.75 19.3K
11:31 69.75 69.77 69.72 69.75 44.9K
11:32 69.75 69.75 69.70 69.70 23.6K
11:33 69.70 69.72 69.66 69.67 20.3K
11:34 69.71 69.71 69.67 69.71 20.4K
11:35 69.68 69.71 69.67 69.67 18.3K
11:36 69.71 69.76 69.70 69.70 29.7K
11:37 69.74 69.74 69.69 69.73 27.6K
11:38 69.68 69.72 69.68 69.68 17.8K
11:39 69.68 69.71 69.68 69.69 18.7K
11:40 69.72 69.72 69.68 69.68 16.3K
11:41 69.65 69.66 69.62 69.63 57.5K
11:42 69.65 69.65 69.62 69.62 16.3K
11:43 69.62 69.65 69.61 69.62 27.4K
11:44 69.60 69.66 69.60 69.62 34.9K
11:45 69.63 69.66 69.62 69.62 18.0K
11:46 69.63 69.70 69.62 69.70 30.3K
11:47 69.70 69.70 69.64 69.64 21.8K
11:48 69.65 69.69 69.63 69.68 21.0K
11:49 69.63 69.72 69.63 69.71 41.5K
11:50 69.72 69.75 69.71 69.75 32.1K
11:51 69.74 69.81 69.71 69.81 142.2K
11:52 69.81 69.81 69.72 69.72 18.3K
11:53 69.71 69.71 69.66 69.70 37.9K
11:54 69.72 69.72 69.66 69.69 24.2K
11:55 69.68 69.71 69.67 69.68 26.1K
11:56 69.66 69.69 69.64 69.64 65.5K
11:57 69.69 69.71 69.66 69.70 48.6K
11:58 69.66 69.71 69.66 69.70 18.4K
11:59 69.71 69.73 69.69 69.73 22.3K
12:00 69.73 69.73 69.66 69.70 16.3K
12:01 69.70 69.80 69.65 69.68 133.2K
12:02 69.69 69.74 69.69 69.72 15.2K
12:03 69.72 69.72 69.67 69.72 19.7K
12:04 69.68 69.72 69.67 69.72 64.8K
12:05 69.74 69.80 69.73 69.80 22.7K
12:06 69.78 69.82 69.75 69.75 22.8K
12:07 69.74 69.79 69.74 69.78 22.9K
12:08 69.77 69.78 69.74 69.74 18.7K
12:09 69.82 69.90 69.80 69.84 64.3K
12:10 69.84 69.92 69.83 69.84 45.7K
12:11 69.84 69.87 69.84 69.87 21.0K
12:12 69.84 69.90 69.84 69.88 102.2K
12:13 69.87 69.90 69.83 69.90 21.7K
12:14 69.86 69.92 69.86 69.88 19.4K
12:15 69.90 69.90 69.85 69.85 25.6K
12:16 69.88 69.89 69.85 69.88 25.5K
12:17 69.88 69.90 69.84 69.85 46.5K
12:18 69.83 69.85 69.83 69.85 16.3K
12:19 69.84 69.85 69.82 69.82 19.1K
12:20 69.84 69.89 69.84 69.85 32.4K
12:21 69.84 69.90 69.83 69.86 50.8K
12:22 69.86 69.90 69.85 69.90 16.7K
12:23 69.86 69.90 69.85 69.88 21.9K
12:24 69.84 69.88 69.84 69.88 19.4K
12:25 69.84 69.97 69.84 69.89 73.4K
12:26 69.94 69.96 69.91 69.94 18.5K
12:27 69.95 69.97 69.92 69.92 26.4K
12:28 69.92 69.94 69.88 69.90 14.6K
12:29 69.88 69.90 69.85 69.88 23.9K
12:30 69.88 69.88 69.83 69.85 19.1K
12:31 69.85 69.85 69.79 69.80 62.0K
12:32 69.77 69.81 69.75 69.81 26.9K
12:33 69.78 69.88 69.77 69.85 85.0K
12:34 69.85 69.89 69.83 69.85 29.5K
12:35 69.83 69.89 69.83 69.89 19.4K
12:36 69.87 69.90 69.85 69.89 15.8K
12:37 69.85 69.88 69.83 69.85 19.6K
12:38 69.85 69.85 69.78 69.80 25.1K
12:39 69.77 69.89 69.77 69.88 25.4K
12:40 69.89 69.89 69.84 69.85 28.7K
12:41 69.85 69.90 69.85 69.89 35.3K
12:42 69.89 69.89 69.83 69.84 23.0K
12:43 69.87 69.88 69.83 69.85 19.5K
12:44 69.90 69.97 69.90 69.96 64.1K
12:45 69.94 69.99 69.91 69.96 50.8K
12:46 69.96 70.00 69.95 69.97 27.5K
12:47 69.97 70.00 69.94 69.94 53.7K
12:48 69.94 69.94 69.84 69.88 27.1K
12:49 69.88 69.89 69.84 69.87 25.9K
12:50 69.83 69.87 69.83 69.83 18.6K
12:51 69.87 69.87 69.82 69.82 20.7K
12:52 69.82 69.89 69.80 69.87 32.7K
12:53 69.87 69.87 69.80 69.84 21.1K
12:54 69.84 69.84 69.79 69.81 33.6K
12:55 69.80 69.83 69.80 69.83 24.1K
12:56 69.80 69.83 69.80 69.80 16.4K
12:57 69.80 69.84 69.80 69.81 18.1K
12:58 69.84 69.84 69.80 69.81 23.9K
12:59 69.84 69.86 69.80 69.86 28.5K
13:00 69.93 69.93 69.88 69.88 40.8K
13:01 69.92 69.99 69.92 69.95 38.6K
13:02 69.98 69.98 69.92 69.97 16.6K
13:03 69.93 69.98 69.93 69.98 41.4K
13:04 69.94 69.97 69.92 69.92 18.9K
13:05 69.92 70.02 69.92 70.02 146.4K
13:06 70.02 70.03 69.99 69.99 62.9K
13:07 70.00 70.02 69.95 70.02 26.6K
13:08 70.02 70.03 69.98 69.99 27.9K
13:09 69.96 69.98 69.93 69.95 37.0K
13:10 69.93 69.96 69.92 69.92 18.9K
13:11 69.92 69.96 69.91 69.91 24.5K
13:12 69.92 69.95 69.91 69.93 17.9K
13:13 69.91 69.94 69.88 69.92 25.4K
13:14 69.92 69.92 69.88 69.92 18.3K
13:15 69.88 69.97 69.88 69.92 60.8K
13:16 69.95 69.99 69.92 69.95 21.4K
13:17 69.97 69.99 69.92 69.92 32.5K
13:18 69.91 69.91 69.84 69.84 28.5K
13:19 69.84 69.89 69.84 69.89 22.9K
13:20 69.85 69.89 69.85 69.87 24.7K
13:21 69.97 69.97 69.87 69.87 145.2K
13:22 69.85 69.89 69.84 69.84 21.5K
13:23 69.83 69.87 69.80 69.84 15.7K
13:24 69.81 69.92 69.81 69.91 36.5K
13:25 69.92 69.93 69.86 69.86 19.2K
13:26 69.87 69.91 69.87 69.90 18.9K
13:27 69.87 69.90 69.84 69.89 25.1K
13:28 69.86 69.93 69.86 69.88 41.9K
13:29 69.89 69.97 69.89 69.97 35.7K
13:30 69.97 70.01 69.97 70.01 79.0K
13:31 69.96 70.00 69.91 69.91 18.5K
13:32 69.91 69.91 69.87 69.90 19.0K
13:33 69.86 69.89 69.85 69.85 14.6K
13:34 69.85 69.90 69.81 69.85 26.0K
13:35 69.87 69.90 69.84 69.84 20.9K
13:36 69.86 69.89 69.84 69.87 18.9K
13:37 69.88 69.89 69.84 69.85 39.7K
13:38 69.88 69.89 69.85 69.89 20.8K
13:39 69.89 69.89 69.85 69.85 16.2K
13:40 69.85 69.85 69.81 69.82 17.7K
13:41 69.84 69.87 69.83 69.84 22.7K
13:42 69.87 69.95 69.84 69.91 41.3K
13:43 69.93 69.94 69.90 69.92 18.7K
13:44 69.90 69.95 69.90 69.91 31.1K
13:45 69.92 69.97 69.91 69.91 47.9K
13:46 69.91 69.93 69.89 69.91 15.8K
13:47 69.98 70.00 69.96 69.98 66.5K
13:48 70.00 70.05 69.96 70.04 70.3K
13:49 70.04 70.07 69.99 70.05 45.3K
13:50 70.00 70.10 70.00 70.07 97.9K
13:51 70.09 70.10 70.06 70.09 29.6K
13:52 70.09 70.10 70.06 70.10 38.9K
13:53 70.07 70.15 70.06 70.15 73.6K
13:54 70.18 70.28 70.18 70.27 275.4K
13:55 70.22 70.35 70.22 70.35 233.0K
13:56 70.33 70.35 70.25 70.27 116.8K
13:57 70.27 70.40 70.27 70.34 140.6K
13:58 70.38 70.48 70.37 70.47 140.7K
13:59 70.43 70.58 70.42 70.56 212.1K
14:00 70.57 70.65 70.57 70.65 141.6K
14:01 70.65 70.65 70.40 70.40 114.3K
14:02 70.40 70.40 70.28 70.34 71.4K
14:03 70.34 70.34 70.25 70.26 42.1K
14:04 70.30 70.34 70.26 70.31 39.2K
14:05 70.31 70.38 70.31 70.34 25.3K
14:06 70.35 70.35 70.30 70.30 27.3K
14:07 70.30 70.32 70.28 70.32 39.7K
14:08 70.28 70.39 70.27 70.38 65.4K
14:09 70.35 70.38 70.34 70.34 20.7K
14:10 70.34 70.38 70.33 70.33 33.1K
14:11 70.35 70.36 70.30 70.30 45.4K
14:12 70.33 70.33 70.25 70.25 52.3K
14:13 70.26 70.26 70.21 70.24 30.2K
14:14 70.23 70.24 70.20 70.20 33.1K
14:15 70.17 70.27 70.17 70.22 48.2K
14:16 70.22 70.27 70.21 70.21 19.1K
14:17 70.25 70.25 70.18 70.18 44.3K
14:18 70.21 70.23 70.18 70.19 27.8K
14:19 70.22 70.22 70.18 70.21 36.9K
14:20 70.24 70.36 70.21 70.36 188.8K
14:21 70.31 70.32 70.28 70.31 20.7K
14:22 70.25 70.30 70.25 70.28 32.9K
14:23 70.25 70.25 70.20 70.25 33.3K
14:24 70.21 70.28 70.21 70.28 63.5K
14:25 70.26 70.30 70.21 70.26 21.4K
14:26 70.26 70.26 70.20 70.20 19.3K
14:27 70.22 70.26 70.20 70.25 117.3K
14:28 70.25 70.25 70.20 70.20 25.8K
14:29 70.18 70.22 70.12 70.14 49.0K
14:30 70.14 70.25 70.14 70.21 58.6K
14:31 70.21 70.24 70.19 70.20 19.1K
14:32 70.24 70.24 70.19 70.20 17.4K
14:33 70.22 70.29 70.22 70.24 91.1K
14:34 70.27 70.27 70.22 70.27 29.2K
14:35 70.26 70.30 70.25 70.28 39.5K
14:36 70.28 70.28 70.22 70.26 28.6K
14:37 70.23 70.29 70.21 70.27 44.4K
14:38 70.29 70.29 70.20 70.23 28.4K
14:39 70.20 70.25 70.20 70.21 50.3K
14:40 70.22 70.35 70.22 70.35 43.7K
14:41 70.32 70.34 70.23 70.26 49.4K
14:42 70.21 70.27 70.21 70.27 26.9K
14:43 70.28 70.28 70.22 70.27 62.3K
14:44 70.30 70.30 70.24 70.29 44.9K
14:45 70.25 70.29 70.21 70.27 74.1K
14:46 70.26 70.38 70.23 70.37 163.4K
14:47 70.38 70.42 70.35 70.40 27.5K
14:48 70.43 70.44 70.39 70.39 41.4K
14:49 70.41 70.42 70.38 70.38 45.9K
14:50 70.38 70.38 70.30 70.35 81.4K
14:51 70.35 70.37 70.31 70.35 55.7K
14:52 70.30 70.37 70.30 70.37 79.8K
14:53 70.36 70.41 70.35 70.35 49.7K
14:54 70.37 70.41 70.36 70.38 50.3K
14:55 70.40 70.46 70.40 70.46 51.8K
14:56 70.46 70.49 70.43 70.45 46.8K
14:57 70.44 70.48 70.43 70.43 21.4K
14:58 70.47 70.47 70.38 70.40 31.8K
14:59 70.42 70.42 70.36 70.36 69.5K
15:00 70.36 70.44 70.36 70.41 51.6K
15:01 70.41 70.43 70.40 70.40 32.5K
15:02 70.40 70.45 70.39 70.45 78.5K
15:03 70.44 70.45 70.40 70.41 83.3K
15:04 70.40 70.43 70.39 70.40 59.7K
15:05 70.40 70.45 70.40 70.40 94.0K
15:06 70.40 70.45 70.39 70.39 63.5K
15:07 70.40 70.43 70.39 70.40 52.6K
15:08 70.43 70.43 70.40 70.40 30.7K
15:09 70.41 70.41 70.40 70.40 46.2K
15:10 70.40 70.41 70.31 70.31 186.1K
15:11 70.35 70.35 70.25 70.29 151.0K
15:12 70.27 70.30 70.23 70.30 108.7K
15:13 70.24 70.29 70.21 70.22 73.5K
15:14 70.20 70.24 70.19 70.20 122.1K
15:15 70.21 70.36 70.19 70.36 169.9K
15:16 70.32 70.35 70.30 70.35 124.3K
15:17 70.33 70.38 70.33 70.38 120.0K
15:18 70.37 70.37 70.30 70.30 151.3K
15:19 70.30 70.36 70.30 70.36 76.8K
15:20 70.37 70.44 70.37 70.43 95.9K
15:21 70.40 70.45 70.40 70.43 52.1K
15:22 70.43 70.45 70.36 70.36 121.2K
15:23 70.37 70.39 70.36 70.36 125.8K
15:24 70.36 70.37 70.29 70.30 163.5K
15:25 70.29 70.37 70.27 70.37 65.9K
15:26 70.35 70.40 70.35 70.36 83.5K
15:27 70.42 70.42 70.34 70.36 91.8K
15:28 70.36 70.40 70.36 70.40 58.9K
15:29 70.40 70.43 70.35 70.35 74.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar