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 74.00 74.00 74.00 74.00 42.8K
09:15 74.10 74.10 73.88 73.98 190.0K
09:16 73.97 74.05 73.88 73.89 129.4K
09:17 73.96 74.07 73.93 74.00 123.5K
09:18 74.07 74.15 74.07 74.15 64.8K
09:19 74.10 74.12 74.01 74.06 89.6K
09:20 74.01 74.01 73.93 74.00 125.6K
09:21 74.05 74.05 74.00 74.03 70.8K
09:22 74.01 74.01 73.90 73.90 54.4K
09:23 73.89 73.99 73.85 73.99 34.9K
09:24 73.95 73.95 73.73 73.73 154.8K
09:25 73.81 73.81 73.75 73.78 90.5K
09:26 73.77 73.80 73.70 73.80 68.5K
09:27 73.79 73.91 73.79 73.87 50.6K
09:28 73.85 73.87 73.71 73.78 56.6K
09:29 73.78 73.80 73.72 73.72 55.6K
09:30 73.79 73.84 73.78 73.78 40.8K
09:31 73.85 73.85 73.67 73.67 74.6K
09:32 73.71 73.77 73.66 73.70 43.5K
09:33 73.69 73.80 73.69 73.74 90.1K
09:34 73.79 73.86 73.79 73.86 37.6K
09:35 73.87 73.88 73.83 73.88 5.9K
09:36 73.88 73.90 73.88 73.90 22.6K
09:37 73.90 73.92 73.89 73.89 65.3K
09:38 73.88 73.88 73.81 73.85 21.2K
09:39 73.85 73.85 73.82 73.84 13.9K
09:40 73.84 73.84 73.73 73.76 39.5K
09:41 73.76 73.76 73.66 73.69 50.8K
09:42 73.77 73.77 73.68 73.73 41.7K
09:43 73.72 73.72 73.65 73.65 39.4K
09:44 73.66 73.66 73.58 73.59 48.9K
09:45 73.59 73.65 73.58 73.64 120.3K
09:46 73.61 73.66 73.57 73.61 23.9K
09:47 73.61 73.62 73.59 73.60 39.6K
09:48 73.63 73.70 73.59 73.70 50.2K
09:49 73.70 73.74 73.66 73.66 23.2K
09:50 73.66 73.75 73.66 73.75 13.6K
09:51 73.76 73.83 73.75 73.75 24.1K
09:52 73.75 73.84 73.75 73.78 62.4K
09:53 73.78 73.85 73.75 73.85 11.2K
09:54 73.85 73.95 73.85 73.92 52.2K
09:55 73.88 73.88 73.85 73.88 15.4K
09:56 73.88 73.90 73.85 73.85 37.9K
09:57 73.81 73.85 73.80 73.83 5.8K
09:58 73.80 73.83 73.80 73.81 21.1K
09:59 73.81 73.82 73.77 73.81 16.3K
10:00 73.78 73.81 73.64 73.65 81.3K
10:01 73.65 73.76 73.64 73.74 9.8K
10:02 73.70 73.80 73.70 73.79 15.1K
10:03 73.80 73.80 73.77 73.77 9.6K
10:04 73.77 73.80 73.72 73.80 29.1K
10:05 73.81 73.86 73.78 73.86 21.3K
10:06 73.87 73.89 73.82 73.82 23.8K
10:07 73.86 73.98 73.86 73.98 61.5K
10:08 74.00 74.00 73.95 73.95 31.3K
10:09 73.98 74.05 73.96 74.03 61.0K
10:10 74.03 74.03 73.97 74.00 22.6K
10:11 74.00 74.02 73.94 74.02 26.5K
10:12 74.02 74.06 74.02 74.06 23.2K
10:13 73.94 74.00 73.94 73.98 14.7K
10:14 73.98 74.00 73.98 73.98 13.3K
10:15 73.99 73.99 73.95 73.98 2.5K
10:16 73.98 73.98 73.96 73.96 4.5K
10:17 73.97 73.97 73.92 73.96 23.3K
10:18 73.92 73.96 73.92 73.92 15.2K
10:19 73.92 73.95 73.91 73.95 26.3K
10:20 73.92 73.95 73.85 73.90 20.3K
10:21 73.90 73.92 73.88 73.88 17.1K
10:22 73.90 73.92 73.88 73.90 10.7K
10:23 73.91 73.91 73.90 73.91 4.1K
10:24 73.92 73.95 73.90 73.95 11.8K
10:25 73.93 73.95 73.93 73.95 19.2K
10:26 73.93 73.98 73.93 73.98 9.6K
10:27 73.95 73.98 73.95 73.98 2.2K
10:28 73.95 73.98 73.95 73.98 20.6K
10:29 73.97 73.98 73.97 73.97 30.5K
10:30 74.02 74.09 74.02 74.09 46.9K
10:31 74.09 74.15 74.06 74.15 67.3K
10:32 74.12 74.24 74.12 74.24 182.6K
10:33 74.22 74.24 74.13 74.13 39.2K
10:34 74.12 74.15 74.09 74.09 19.0K
10:35 74.08 74.15 74.06 74.15 23.3K
10:36 74.11 74.16 74.11 74.16 8.7K
10:37 74.12 74.18 74.12 74.16 47.2K
10:38 74.13 74.25 74.13 74.24 78.7K
10:39 74.25 74.35 74.25 74.31 178.7K
10:40 74.27 74.36 74.27 74.32 96.6K
10:41 74.28 74.30 74.28 74.30 18.3K
10:42 74.29 74.30 74.15 74.15 18.9K
10:43 74.15 74.20 74.08 74.09 59.5K
10:44 74.09 74.11 74.05 74.09 43.8K
10:45 74.05 74.11 74.03 74.11 80.8K
10:46 74.10 74.10 74.05 74.10 21.7K
10:47 74.04 74.15 74.04 74.13 48.8K
10:48 74.14 74.18 74.14 74.16 82.2K
10:49 74.16 74.19 74.11 74.11 21.5K
10:50 74.10 74.11 74.02 74.10 40.8K
10:51 74.15 74.15 74.10 74.10 20.5K
10:52 74.08 74.12 74.05 74.12 26.3K
10:53 74.12 74.13 74.09 74.10 24.1K
10:54 74.09 74.12 74.06 74.10 12.4K
10:55 74.10 74.10 74.06 74.07 15.6K
10:56 74.07 74.10 74.07 74.10 4.2K
10:57 74.08 74.10 74.07 74.07 18.4K
10:58 74.06 74.10 74.00 74.00 51.4K
10:59 74.04 74.06 74.00 74.06 14.9K
11:00 74.02 74.10 74.02 74.10 6.5K
11:01 74.06 74.10 74.06 74.09 17.9K
11:02 74.09 74.10 74.06 74.07 16.5K
11:03 74.09 74.09 74.01 74.03 25.2K
11:04 74.05 74.05 73.99 74.00 31.5K
11:05 73.99 73.99 73.95 73.99 28.3K
11:06 73.99 74.05 73.99 74.05 33.2K
11:07 74.03 74.09 74.02 74.05 34.0K
11:08 74.09 74.09 74.07 74.09 3.1K
11:09 74.09 74.09 74.01 74.05 16.7K
11:10 74.01 74.05 74.01 74.05 3.1K
11:11 74.02 74.06 74.01 74.02 18.3K
11:12 74.03 74.03 73.86 73.87 95.2K
11:13 73.88 73.93 73.88 73.90 59.5K
11:14 73.92 73.94 73.90 73.93 9.6K
11:15 73.90 73.93 73.75 73.75 95.1K
11:16 73.78 73.79 73.74 73.76 69.6K
11:17 73.76 73.88 73.75 73.88 43.8K
11:18 73.85 73.90 73.81 73.88 40.7K
11:19 73.88 74.00 73.88 74.00 36.7K
11:20 74.00 74.00 73.92 73.96 10.2K
11:21 73.96 73.99 73.94 73.99 4.9K
11:22 74.01 74.05 74.01 74.01 33.2K
11:23 74.04 74.05 74.01 74.05 8.4K
11:24 74.02 74.05 74.02 74.02 20.8K
11:25 74.02 74.09 74.02 74.09 19.4K
11:26 74.05 74.08 74.05 74.08 12.0K
11:27 74.07 74.07 74.05 74.07 1.5K
11:28 74.07 74.10 74.05 74.08 12.9K
11:29 74.05 74.08 74.05 74.07 2.0K
11:30 74.06 74.06 73.94 73.98 27.1K
11:31 73.98 73.98 73.91 73.91 28.5K
11:32 73.92 73.95 73.91 73.94 4.3K
11:33 73.91 73.94 73.90 73.94 16.2K
11:34 73.90 73.94 73.89 73.89 10.7K
11:35 73.89 73.92 73.89 73.91 2.4K
11:36 73.92 73.92 73.87 73.90 9.1K
11:37 73.87 73.90 73.84 73.85 115.5K
11:38 73.85 73.86 73.85 73.85 5.6K
11:39 73.83 73.83 73.80 73.83 23.8K
11:40 73.83 73.83 73.80 73.83 3.8K
11:41 73.74 73.78 73.72 73.78 109.2K
11:42 73.77 73.80 73.77 73.80 20.5K
11:43 73.80 73.85 73.80 73.85 19.5K
11:44 73.83 73.93 73.83 73.89 29.3K
11:45 73.86 73.88 73.84 73.84 26.2K
11:46 73.81 73.84 73.81 73.81 4.0K
11:47 73.82 73.83 73.75 73.76 73.3K
11:48 73.75 73.80 73.69 73.77 23.2K
11:49 73.77 73.80 73.77 73.80 6.9K
11:50 73.77 73.80 73.77 73.77 1.2K
11:51 73.79 73.89 73.79 73.89 79.6K
11:52 73.84 73.89 73.80 73.81 42.6K
11:53 73.81 73.81 73.71 73.73 23.1K
11:54 73.71 73.71 73.66 73.67 21.5K
11:55 73.67 73.69 73.62 73.67 98.9K
11:56 73.67 73.69 73.60 73.60 20.0K
11:57 73.60 73.60 73.52 73.56 58.9K
11:58 73.55 73.56 73.54 73.54 17.4K
11:59 73.55 73.55 73.45 73.45 112.0K
12:00 73.47 73.48 73.40 73.41 43.2K
12:01 73.40 73.45 73.40 73.43 28.4K
12:02 73.48 73.51 73.45 73.50 30.9K
12:03 73.52 73.55 73.50 73.51 27.6K
12:04 73.51 73.51 73.45 73.47 25.4K
12:05 73.48 73.48 73.42 73.42 31.2K
12:06 73.40 73.45 73.40 73.45 9.5K
12:07 73.49 73.49 73.41 73.41 14.1K
12:08 73.41 73.43 73.41 73.43 13.5K
12:09 73.43 73.45 73.43 73.43 10.8K
12:10 73.43 73.45 73.43 73.43 17.3K
12:11 73.44 73.48 73.44 73.47 10.5K
12:12 73.47 73.48 73.43 73.45 35.3K
12:13 73.43 73.44 73.42 73.42 21.2K
12:14 73.42 73.48 73.42 73.45 8.3K
12:15 73.44 73.44 73.32 73.35 40.7K
12:16 73.34 73.37 73.30 73.34 68.0K
12:17 73.37 73.37 73.32 73.32 26.4K
12:18 73.35 73.39 73.33 73.39 60.1K
12:19 73.41 73.44 73.39 73.39 39.3K
12:20 73.42 73.44 73.40 73.42 66.1K
12:21 73.42 73.44 73.40 73.40 9.2K
12:22 73.41 73.53 73.41 73.44 68.0K
12:23 73.44 73.49 73.40 73.45 7.9K
12:24 73.46 73.47 73.44 73.46 14.8K
12:25 73.46 73.46 73.42 73.42 18.1K
12:26 73.44 73.46 73.42 73.46 7.5K
12:27 73.43 73.46 73.43 73.44 9.1K
12:28 73.44 73.44 73.44 73.44 8.3K
12:29 73.44 73.47 73.44 73.44 6.3K
12:30 73.44 73.48 73.44 73.48 9.1K
12:31 73.48 73.56 73.45 73.55 16.8K
12:32 73.51 73.56 73.51 73.53 15.4K
12:33 73.53 73.56 73.50 73.56 9.6K
12:34 73.55 73.58 73.51 73.56 12.7K
12:35 73.63 73.68 73.60 73.63 38.3K
12:36 73.63 73.63 73.57 73.60 16.5K
12:37 73.60 73.62 73.57 73.57 19.7K
12:38 73.55 73.56 73.55 73.56 7.5K
12:39 73.56 73.60 73.55 73.56 12.5K
12:40 73.55 73.59 73.55 73.59 7.4K
12:41 73.59 73.60 73.57 73.57 11.9K
12:42 73.59 73.59 73.57 73.57 6.6K
12:43 73.57 73.62 73.57 73.62 16.1K
12:44 73.62 73.63 73.59 73.59 10.3K
12:45 73.59 73.61 73.56 73.56 10.3K
12:46 73.55 73.56 73.54 73.55 8.9K
12:47 73.55 73.60 73.55 73.59 11.8K
12:48 73.62 73.64 73.61 73.64 7.7K
12:49 73.62 73.65 73.62 73.63 7.2K
12:50 73.64 73.65 73.64 73.64 7.9K
12:51 73.64 73.64 73.64 73.64 7.2K
12:52 73.64 73.65 73.59 73.60 23.6K
12:53 73.63 73.64 73.59 73.60 16.7K
12:54 73.60 73.64 73.60 73.61 10.1K
12:55 73.63 73.63 73.58 73.58 15.7K
12:56 73.56 73.61 73.55 73.57 7.0K
12:57 73.58 73.62 73.55 73.56 43.7K
12:58 73.59 73.59 73.52 73.53 9.6K
12:59 73.55 73.55 73.50 73.50 19.8K
13:00 73.50 73.51 73.50 73.50 14.9K
13:01 73.50 73.50 73.45 73.46 14.5K
13:02 73.45 73.45 73.43 73.43 10.8K
13:03 73.44 73.44 73.36 73.39 39.5K
13:04 73.40 73.42 73.35 73.38 21.3K
13:05 73.39 73.41 73.39 73.41 12.6K
13:06 73.41 73.45 73.40 73.40 12.2K
13:07 73.40 73.42 73.36 73.36 12.7K
13:08 73.40 73.41 73.36 73.41 8.9K
13:09 73.41 73.45 73.41 73.42 17.1K
13:10 73.42 73.42 73.36 73.37 8.3K
13:11 73.36 73.39 73.33 73.39 19.6K
13:12 73.35 73.36 73.35 73.36 6.8K
13:13 73.36 73.38 73.34 73.34 15.4K
13:14 73.33 73.36 73.33 73.34 10.2K
13:15 73.34 73.35 73.31 73.35 14.5K
13:16 73.37 73.37 73.24 73.24 79.0K
13:17 73.27 73.27 73.25 73.26 26.9K
13:18 73.26 73.27 73.24 73.24 20.6K
13:19 73.22 73.24 73.20 73.20 11.5K
13:20 73.20 73.23 73.20 73.20 17.7K
13:21 73.20 73.23 73.15 73.15 30.0K
13:22 73.15 73.15 73.11 73.13 19.6K
13:23 73.15 73.15 73.11 73.11 16.5K
13:24 73.11 73.11 73.04 73.07 169.2K
13:25 73.07 73.12 73.07 73.10 17.1K
13:26 73.11 73.14 73.11 73.11 55.0K
13:27 73.09 73.09 72.96 72.98 196.0K
13:28 72.98 72.98 72.87 72.89 55.8K
13:29 72.89 72.93 72.89 72.92 29.6K
13:30 72.92 72.95 72.88 72.95 40.1K
13:31 72.93 72.96 72.86 72.88 64.1K
13:32 72.92 72.94 72.87 72.91 41.6K
13:33 72.94 72.94 72.84 72.84 19.1K
13:34 72.86 72.86 72.80 72.81 45.7K
13:35 72.84 72.88 72.80 72.87 28.7K
13:36 72.87 72.89 72.81 72.81 12.1K
13:37 72.76 72.76 72.69 72.71 64.9K
13:38 72.69 72.77 72.69 72.77 41.8K
13:39 72.72 72.77 72.72 72.75 19.1K
13:40 72.75 72.77 72.75 72.75 51.1K
13:41 72.75 72.78 72.69 72.69 59.2K
13:42 72.69 72.74 72.68 72.70 15.2K
13:43 72.70 72.72 72.70 72.71 29.4K
13:44 72.70 72.70 72.60 72.60 65.0K
13:45 72.59 72.67 72.59 72.64 63.9K
13:46 72.65 72.72 72.63 72.65 22.5K
13:47 72.65 72.67 72.61 72.63 17.1K
13:48 72.60 72.67 72.60 72.64 17.1K
13:49 72.64 72.68 72.64 72.67 12.5K
13:50 72.65 72.65 72.57 72.57 57.4K
13:51 72.56 72.58 72.51 72.51 42.1K
13:52 72.51 72.56 72.51 72.55 18.9K
13:53 72.55 72.60 72.54 72.59 20.5K
13:54 72.60 72.68 72.60 72.65 26.5K
13:55 72.68 72.77 72.67 72.72 20.0K
13:56 72.70 72.74 72.68 72.74 30.8K
13:57 72.74 72.74 72.70 72.73 27.5K
13:58 72.68 72.73 72.66 72.70 36.8K
13:59 72.67 72.72 72.67 72.69 19.5K
14:00 72.68 72.69 72.66 72.67 17.7K
14:01 72.63 72.63 72.53 72.54 54.6K
14:02 72.54 72.56 72.50 72.54 30.9K
14:03 72.54 72.56 72.52 72.54 9.9K
14:04 72.54 72.57 72.40 72.45 100.0K
14:05 72.45 72.45 72.41 72.43 13.7K
14:06 72.41 72.45 72.37 72.45 65.6K
14:07 72.47 72.48 72.42 72.43 28.9K
14:08 72.48 72.48 72.38 72.38 20.1K
14:09 72.41 72.41 72.38 72.40 15.5K
14:10 72.37 72.38 72.32 72.32 24.7K
14:11 72.30 72.45 72.30 72.42 32.6K
14:12 72.42 72.42 72.35 72.40 103.6K
14:13 72.40 72.45 72.40 72.40 42.9K
14:14 72.44 72.44 72.31 72.33 40.5K
14:15 72.35 72.35 72.21 72.26 78.6K
14:16 72.31 72.47 72.31 72.47 23.3K
14:17 72.48 72.54 72.47 72.54 47.0K
14:18 72.55 72.55 72.51 72.53 32.8K
14:19 72.54 72.60 72.50 72.53 36.2K
14:20 72.55 72.65 72.55 72.65 26.0K
14:21 72.64 72.64 72.55 72.57 33.6K
14:22 72.57 72.64 72.57 72.64 19.7K
14:23 72.61 72.63 72.53 72.53 37.5K
14:24 72.52 72.52 72.48 72.48 35.2K
14:25 72.49 72.56 72.45 72.45 64.3K
14:26 72.46 72.49 72.38 72.38 45.5K
14:27 72.39 72.42 72.37 72.37 11.8K
14:28 72.35 72.38 72.35 72.36 15.0K
14:29 72.35 72.40 72.35 72.38 13.2K
14:30 72.41 72.51 72.40 72.51 27.2K
14:31 72.51 72.51 72.45 72.49 21.3K
14:32 72.48 72.53 72.48 72.51 20.6K
14:33 72.52 72.60 72.52 72.60 30.3K
14:34 72.60 72.62 72.56 72.59 31.0K
14:35 72.59 72.60 72.55 72.58 30.1K
14:36 72.58 72.59 72.51 72.51 30.7K
14:37 72.52 72.52 72.42 72.42 60.4K
14:38 72.44 72.45 72.41 72.42 10.5K
14:39 72.41 72.42 72.34 72.36 41.5K
14:40 72.39 72.46 72.38 72.40 38.6K
14:41 72.45 72.45 72.40 72.40 38.5K
14:42 72.42 72.42 72.39 72.39 19.1K
14:43 72.41 72.43 72.40 72.40 14.6K
14:44 72.40 72.45 72.40 72.42 45.5K
14:45 72.43 72.45 72.42 72.42 18.4K
14:46 72.43 72.43 72.42 72.43 17.3K
14:47 72.44 72.45 72.40 72.40 28.2K
14:48 72.40 72.49 72.40 72.48 24.0K
14:49 72.49 72.49 72.45 72.47 9.2K
14:50 72.47 72.47 72.44 72.44 20.2K
14:51 72.42 72.42 72.40 72.41 29.5K
14:52 72.41 72.45 72.41 72.41 26.4K
14:53 72.41 72.43 72.40 72.42 22.6K
14:54 72.43 72.45 72.40 72.42 24.4K
14:55 72.43 72.45 72.40 72.40 19.8K
14:56 72.41 72.45 72.41 72.42 8.1K
14:57 72.42 72.50 72.42 72.48 14.7K
14:58 72.48 72.54 72.46 72.46 27.6K
14:59 72.46 72.49 72.46 72.49 16.5K
15:00 72.50 72.59 72.48 72.48 65.3K
15:01 72.48 72.52 72.48 72.51 60.0K
15:02 72.49 72.50 72.48 72.48 41.3K
15:03 72.46 72.46 72.43 72.43 63.9K
15:04 72.41 72.42 72.39 72.39 55.9K
15:05 72.40 72.40 72.36 72.38 43.9K
15:06 72.39 72.39 72.35 72.37 41.0K
15:07 72.37 72.42 72.35 72.40 38.1K
15:08 72.39 72.41 72.39 72.39 21.5K
15:09 72.40 72.42 72.39 72.42 32.1K
15:10 72.51 72.51 72.40 72.40 477.4K
15:11 72.40 72.44 72.37 72.43 50.3K
15:12 72.43 72.45 72.42 72.42 25.2K
15:13 72.42 72.43 72.36 72.38 38.8K
15:14 72.49 72.55 72.43 72.43 189.1K
15:15 72.44 72.48 72.44 72.45 54.3K
15:16 72.46 72.46 72.36 72.36 82.4K
15:17 72.36 72.42 72.36 72.38 56.4K
15:18 72.38 72.38 72.25 72.25 92.0K
15:19 72.28 72.33 72.27 72.30 117.4K
15:20 72.33 72.37 72.30 72.37 98.5K
15:21 72.38 72.38 72.36 72.36 49.8K
15:22 72.36 72.37 72.35 72.37 29.0K
15:23 72.36 72.44 72.36 72.42 66.8K
15:24 72.43 72.43 72.38 72.40 105.8K
15:25 72.47 72.51 72.45 72.46 121.3K
15:26 72.45 72.46 72.42 72.42 65.0K
15:27 72.40 72.41 72.36 72.36 102.9K
15:28 72.35 72.37 72.33 72.33 100.9K
15:29 72.33 72.42 72.30 72.42 59.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar