NMDC (NMDC)

NMDC
🏛️ Indien →
77.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 69.25 69.25 69.25 69.25 94.1K
09:15 69.24 69.50 69.14 69.49 354.4K
09:16 69.46 69.49 69.20 69.20 267.6K
09:17 69.24 69.26 69.23 69.25 189.8K
09:18 69.27 69.27 69.17 69.25 106.7K
09:19 69.26 69.30 69.15 69.18 98.7K
09:20 69.15 69.22 69.15 69.22 45.3K
09:21 69.22 69.22 69.12 69.12 229.4K
09:22 69.12 69.21 69.12 69.14 109.7K
09:23 69.12 69.17 69.12 69.13 98.2K
09:24 69.05 69.07 69.05 69.05 90.9K
09:25 69.05 69.05 68.91 68.95 261.7K
09:26 68.97 69.03 68.97 69.03 118.6K
09:27 69.04 69.04 69.02 69.02 31.2K
09:28 69.02 69.13 69.01 69.08 65.0K
09:29 69.05 69.29 69.05 69.29 85.1K
09:30 69.29 69.35 69.28 69.28 71.5K
09:31 69.39 69.58 69.39 69.58 221.1K
09:32 69.51 69.51 69.41 69.43 118.1K
09:33 69.45 69.45 69.39 69.40 40.6K
09:34 69.37 69.39 69.36 69.38 40.2K
09:35 69.42 69.48 69.39 69.45 57.3K
09:36 69.45 69.61 69.42 69.61 173.3K
09:37 69.54 69.59 69.50 69.51 113.9K
09:38 69.50 69.50 69.44 69.44 64.6K
09:39 69.49 69.54 69.48 69.51 68.4K
09:40 69.49 69.52 69.47 69.52 31.6K
09:41 69.47 69.51 69.44 69.44 64.5K
09:42 69.44 69.46 69.41 69.41 16.7K
09:43 69.44 69.46 69.42 69.45 15.5K
09:44 69.45 69.45 69.40 69.40 20.8K
09:45 69.42 69.43 69.41 69.43 24.6K
09:46 69.41 69.42 69.38 69.38 23.1K
09:47 69.37 69.43 69.37 69.40 26.9K
09:48 69.40 69.43 69.39 69.43 52.7K
09:49 69.40 69.52 69.40 69.52 151.4K
09:50 69.50 69.54 69.49 69.54 37.5K
09:51 69.50 69.53 69.49 69.49 23.9K
09:52 69.46 69.47 69.45 69.46 57.4K
09:53 69.45 69.49 69.45 69.47 35.0K
09:54 69.49 69.53 69.46 69.53 26.5K
09:55 69.50 69.52 69.50 69.50 16.1K
09:56 69.49 69.51 69.47 69.49 19.8K
09:57 69.44 69.49 69.44 69.47 16.3K
09:58 69.47 69.47 69.45 69.47 7.2K
09:59 69.49 69.49 69.45 69.45 23.3K
10:00 69.45 69.47 69.44 69.44 13.9K
10:01 69.47 69.55 69.47 69.55 131.6K
10:02 69.55 69.57 69.54 69.56 14.7K
10:03 69.54 69.57 69.45 69.45 21.3K
10:04 69.49 69.50 69.43 69.43 26.3K
10:05 69.46 69.47 69.45 69.45 10.8K
10:06 69.47 69.47 69.44 69.45 17.6K
10:07 69.43 69.45 69.41 69.44 12.3K
10:08 69.41 69.44 69.40 69.41 19.4K
10:09 69.41 69.46 69.39 69.46 48.2K
10:10 69.49 69.49 69.45 69.47 39.2K
10:11 69.47 69.49 69.45 69.47 22.2K
10:12 69.48 69.49 69.46 69.46 18.8K
10:13 69.48 69.52 69.46 69.52 30.6K
10:14 69.51 69.56 69.51 69.53 15.7K
10:15 69.55 69.55 69.50 69.50 10.9K
10:16 69.51 69.51 69.47 69.49 28.9K
10:17 69.49 69.50 69.49 69.50 8.0K
10:18 69.49 69.50 69.49 69.50 6.8K
10:19 69.50 69.50 69.47 69.50 8.4K
10:20 69.50 69.50 69.48 69.50 5.7K
10:21 69.49 69.60 69.49 69.60 88.1K
10:22 69.62 69.71 69.62 69.68 141.2K
10:23 69.65 69.67 69.64 69.65 22.7K
10:24 69.65 69.67 69.64 69.64 12.2K
10:25 69.66 69.75 69.66 69.73 29.0K
10:26 69.75 69.76 69.74 69.75 32.4K
10:27 69.75 69.77 69.74 69.77 29.7K
10:28 69.75 69.80 69.75 69.79 19.3K
10:29 69.79 69.79 69.75 69.75 21.5K
10:30 69.75 69.85 69.75 69.84 83.5K
10:31 69.85 69.93 69.85 69.93 84.4K
10:32 69.92 69.92 69.82 69.86 26.4K
10:33 69.86 69.89 69.80 69.80 149.9K
10:34 69.80 69.86 69.80 69.86 22.0K
10:35 69.83 69.88 69.83 69.87 11.9K
10:36 69.88 69.90 69.87 69.90 73.6K
10:37 69.90 70.06 69.89 70.06 299.3K
10:38 70.06 70.08 70.03 70.03 15.3K
10:39 70.03 70.05 70.01 70.01 30.5K
10:40 70.03 70.03 70.02 70.02 24.6K
10:41 70.02 70.02 69.92 69.95 30.4K
10:42 69.95 69.98 69.95 69.97 31.1K
10:43 69.96 69.99 69.96 69.98 34.8K
10:44 69.99 69.99 69.97 69.97 17.7K
10:45 69.97 70.00 69.97 70.00 24.9K
10:46 69.99 70.00 69.98 70.00 36.4K
10:47 70.00 70.13 70.00 70.12 105.0K
10:48 70.13 70.17 70.11 70.17 55.8K
10:49 70.15 70.18 70.10 70.10 73.3K
10:50 70.10 70.10 70.05 70.05 58.8K
10:51 70.05 70.06 70.05 70.05 23.0K
10:52 70.05 70.05 70.03 70.03 50.9K
10:53 70.03 70.05 70.03 70.03 12.7K
10:54 70.05 70.05 70.00 70.01 12.9K
10:55 70.00 70.03 69.99 69.99 39.7K
10:56 70.02 70.03 69.99 70.02 28.9K
10:57 70.03 70.04 70.01 70.01 35.9K
10:58 70.01 70.04 69.97 69.99 25.2K
10:59 69.96 69.98 69.95 69.95 9.4K
11:00 69.98 69.99 69.98 69.99 2.1K
11:01 69.99 69.99 69.94 69.94 16.8K
11:02 69.95 69.99 69.95 69.98 19.7K
11:03 69.99 70.05 69.98 70.05 57.4K
11:04 70.04 70.09 70.04 70.09 52.3K
11:05 70.09 70.12 70.06 70.10 59.6K
11:06 70.10 70.12 70.09 70.09 22.0K
11:07 70.12 70.12 70.09 70.10 7.1K
11:08 70.11 70.11 70.07 70.07 16.5K
11:09 70.06 70.14 70.06 70.14 43.9K
11:10 70.12 70.14 70.11 70.14 19.3K
11:11 70.14 70.14 70.11 70.11 9.8K
11:12 70.11 70.14 70.11 70.12 14.5K
11:13 70.12 70.13 70.09 70.13 12.3K
11:14 70.11 70.11 70.03 70.03 31.4K
11:15 70.01 70.07 70.01 70.04 8.4K
11:16 70.06 70.06 70.01 70.02 39.1K
11:17 70.05 70.05 70.03 70.03 50.3K
11:18 70.07 70.13 70.06 70.13 67.0K
11:19 70.11 70.14 70.10 70.12 21.8K
11:20 70.12 70.15 70.11 70.14 18.9K
11:21 70.13 70.15 70.12 70.15 45.4K
11:22 70.15 70.19 70.15 70.18 18.6K
11:23 70.16 70.18 70.12 70.15 20.3K
11:24 70.14 70.14 70.08 70.08 32.2K
11:25 70.04 70.07 70.01 70.07 13.4K
11:26 70.07 70.08 70.05 70.05 29.1K
11:27 70.05 70.08 70.05 70.07 15.0K
11:28 70.08 70.10 70.07 70.07 8.4K
11:29 70.10 70.10 70.06 70.08 19.4K
11:30 70.08 70.08 70.07 70.08 12.3K
11:31 70.08 70.10 70.07 70.10 20.9K
11:32 70.14 70.14 70.12 70.14 11.9K
11:33 70.14 70.15 70.12 70.14 14.6K
11:34 70.15 70.19 70.15 70.18 33.7K
11:35 70.19 70.25 70.19 70.25 72.1K
11:36 70.24 70.25 70.22 70.22 45.4K
11:37 70.24 70.24 70.15 70.15 13.2K
11:38 70.18 70.18 70.14 70.14 10.1K
11:39 70.14 70.15 70.13 70.13 9.4K
11:40 70.14 70.15 70.13 70.13 7.9K
11:41 70.15 70.15 70.13 70.14 15.3K
11:42 70.15 70.19 70.12 70.19 36.6K
11:43 70.17 70.20 70.17 70.19 8.0K
11:44 70.18 70.20 70.18 70.20 12.3K
11:45 70.20 70.20 70.17 70.17 17.9K
11:46 70.19 70.19 70.16 70.17 14.2K
11:47 70.18 70.18 70.15 70.15 8.3K
11:48 70.15 70.17 70.15 70.17 7.9K
11:49 70.16 70.20 70.16 70.20 21.2K
11:50 70.19 70.20 70.16 70.16 5.3K
11:51 70.17 70.19 70.16 70.16 19.6K
11:52 70.15 70.15 70.07 70.11 23.4K
11:53 70.11 70.13 70.11 70.12 18.6K
11:54 70.12 70.13 70.10 70.11 6.7K
11:55 70.11 70.14 70.11 70.13 16.8K
11:56 70.11 70.15 70.11 70.15 13.3K
11:57 70.15 70.15 70.11 70.11 3.5K
11:58 70.14 70.14 70.12 70.14 3.6K
11:59 70.14 70.15 70.11 70.13 39.0K
12:00 70.15 70.15 70.13 70.15 3.3K
12:01 70.13 70.15 70.11 70.11 10.6K
12:02 70.14 70.15 70.11 70.13 7.1K
12:03 70.14 70.15 70.13 70.14 6.5K
12:04 70.15 70.15 70.14 70.14 3.2K
12:05 70.11 70.20 70.08 70.13 75.1K
12:06 70.14 70.14 70.10 70.14 14.5K
12:07 70.14 70.17 70.14 70.15 8.0K
12:08 70.15 70.16 70.14 70.15 15.0K
12:09 70.14 70.17 70.10 70.11 7.7K
12:10 70.14 70.14 70.11 70.14 5.4K
12:11 70.11 70.14 70.07 70.07 5.3K
12:12 70.05 70.10 70.05 70.10 8.4K
12:13 70.10 70.11 70.07 70.11 11.8K
12:14 70.13 70.13 70.10 70.13 3.0K
12:15 70.12 70.12 70.09 70.09 13.8K
12:16 70.09 70.09 70.01 70.03 109.2K
12:17 70.05 70.09 70.05 70.08 10.7K
12:18 70.08 70.08 69.99 70.02 8.4K
12:19 70.03 70.03 69.97 70.00 33.3K
12:20 70.03 70.03 69.98 69.98 9.0K
12:21 69.98 70.00 69.95 69.97 15.3K
12:22 69.97 69.98 69.95 69.98 15.8K
12:23 69.95 69.98 69.95 69.95 14.8K
12:24 69.96 69.96 69.93 69.96 9.2K
12:25 69.92 69.95 69.91 69.91 28.4K
12:26 69.90 69.92 69.86 69.91 15.4K
12:27 69.91 69.97 69.91 69.96 10.0K
12:28 69.96 69.99 69.95 69.99 18.5K
12:29 69.99 70.00 69.99 70.00 8.5K
12:30 69.99 70.01 69.99 69.99 29.8K
12:31 70.01 70.01 69.94 69.94 16.1K
12:32 69.97 69.97 69.94 69.97 2.9K
12:33 69.97 69.97 69.94 69.97 3.3K
12:34 69.97 69.97 69.93 69.97 17.6K
12:35 69.95 69.97 69.95 69.97 4.5K
12:36 69.95 69.95 69.93 69.95 8.1K
12:37 69.93 69.95 69.86 69.86 31.0K
12:38 69.86 69.88 69.86 69.87 9.5K
12:39 69.88 69.89 69.86 69.87 3.0K
12:40 69.87 69.88 69.86 69.87 23.3K
12:41 69.87 69.90 69.87 69.87 24.4K
12:42 69.90 69.90 69.87 69.87 33.5K
12:43 69.89 69.89 69.78 69.80 14.4K
12:44 69.77 69.80 69.73 69.77 25.1K
12:45 69.77 69.77 69.72 69.75 13.5K
12:46 69.75 69.88 69.75 69.84 58.9K
12:47 69.85 69.90 69.85 69.90 6.4K
12:48 69.90 69.92 69.87 69.89 14.0K
12:49 69.86 69.90 69.85 69.87 2.7K
12:50 69.90 69.91 69.89 69.89 4.1K
12:51 69.89 69.92 69.89 69.92 4.8K
12:52 69.92 69.92 69.90 69.92 3.1K
12:53 69.92 69.98 69.92 69.98 14.9K
12:54 69.98 69.98 69.96 69.96 3.7K
12:55 69.98 69.98 69.92 69.95 10.6K
12:56 69.92 69.94 69.92 69.92 2.3K
12:57 69.94 69.94 69.88 69.88 7.4K
12:58 69.88 69.89 69.85 69.89 7.4K
12:59 69.88 69.94 69.88 69.90 26.1K
13:00 69.91 69.91 69.85 69.85 5.0K
13:01 69.82 69.85 69.82 69.83 24.1K
13:02 69.84 69.86 69.82 69.82 17.9K
13:03 69.82 69.86 69.82 69.83 7.3K
13:04 69.83 69.86 69.82 69.85 5.2K
13:05 69.83 69.85 69.83 69.83 3.9K
13:06 69.84 69.89 69.84 69.89 3.8K
13:07 69.89 69.91 69.87 69.91 13.0K
13:08 69.88 69.91 69.88 69.90 2.8K
13:09 69.90 69.90 69.87 69.90 2.9K
13:10 69.89 69.91 69.89 69.90 2.4K
13:11 69.89 69.90 69.82 69.84 16.7K
13:12 69.84 69.85 69.82 69.85 2.9K
13:13 69.82 69.85 69.82 69.82 2.3K
13:14 69.85 69.85 69.80 69.80 13.5K
13:15 69.84 69.85 69.81 69.84 4.8K
13:16 69.85 69.90 69.85 69.87 19.3K
13:17 69.90 69.92 69.89 69.90 97.7K
13:18 69.92 69.92 69.88 69.90 10.4K
13:19 69.90 69.90 69.87 69.90 3.0K
13:20 69.90 69.90 69.83 69.83 14.4K
13:21 69.85 69.85 69.80 69.80 47.5K
13:22 69.80 69.80 69.77 69.80 3.7K
13:23 69.80 69.80 69.67 69.69 39.1K
13:24 69.72 69.72 69.67 69.68 25.7K
13:25 69.66 69.72 69.66 69.72 6.0K
13:26 69.73 69.73 69.57 69.59 115.0K
13:27 69.56 69.60 69.56 69.57 15.8K
13:28 69.59 69.78 69.56 69.68 489.8K
13:29 69.66 69.70 69.61 69.69 16.6K
13:30 69.65 69.69 69.65 69.66 8.8K
13:31 69.66 69.69 69.61 69.61 15.9K
13:32 69.60 69.60 69.50 69.52 246.6K
13:33 69.52 69.54 69.47 69.47 18.4K
13:34 69.48 69.49 69.47 69.49 116.3K
13:35 69.52 69.52 69.46 69.50 34.2K
13:36 69.47 69.47 69.43 69.43 34.9K
13:37 69.42 69.45 69.41 69.41 45.8K
13:38 69.40 69.46 69.40 69.46 67.9K
13:39 69.46 69.46 69.42 69.44 39.4K
13:40 69.44 69.44 69.42 69.42 11.8K
13:41 69.42 69.52 69.42 69.52 36.4K
13:42 69.52 69.60 69.52 69.56 11.4K
13:43 69.56 69.56 69.46 69.46 30.8K
13:44 69.46 69.50 69.45 69.47 18.0K
13:45 69.47 69.47 69.43 69.46 14.0K
13:46 69.46 69.46 69.31 69.32 33.3K
13:47 69.33 69.33 69.24 69.28 244.8K
13:48 69.33 69.35 69.31 69.34 12.3K
13:49 69.34 69.34 69.32 69.33 7.9K
13:50 69.33 69.34 69.31 69.31 20.0K
13:51 69.31 69.38 69.31 69.36 3.2K
13:52 69.36 69.41 69.33 69.41 25.5K
13:53 69.40 69.44 69.40 69.42 35.6K
13:54 69.42 69.48 69.42 69.44 6.5K
13:55 69.39 69.41 69.35 69.38 14.1K
13:56 69.37 69.42 69.37 69.42 3.2K
13:57 69.38 69.41 69.33 69.34 7.7K
13:58 69.34 69.37 69.34 69.35 6.7K
13:59 69.35 69.41 69.35 69.41 14.8K
14:00 69.41 69.43 69.41 69.43 31.6K
14:01 69.44 69.44 69.41 69.42 13.8K
14:02 69.41 69.41 69.41 69.41 21.1K
14:03 69.40 69.41 69.36 69.37 20.8K
14:04 69.36 69.36 69.34 69.34 9.6K
14:05 69.34 69.34 69.31 69.33 15.9K
14:06 69.33 69.33 69.26 69.29 25.0K
14:07 69.26 69.30 69.21 69.21 87.5K
14:08 69.19 69.24 69.19 69.24 76.1K
14:09 69.25 69.30 69.24 69.27 8.7K
14:10 69.26 69.29 69.25 69.25 22.6K
14:11 69.23 69.24 69.23 69.23 6.7K
14:12 69.23 69.29 69.23 69.29 4.2K
14:13 69.26 69.29 69.26 69.27 8.3K
14:14 69.30 69.32 69.28 69.32 32.8K
14:15 69.31 69.34 69.29 69.29 5.2K
14:16 69.31 69.37 69.30 69.30 52.6K
14:17 69.30 69.38 69.30 69.38 52.4K
14:18 69.38 69.39 69.35 69.35 35.8K
14:19 69.34 69.34 69.28 69.28 10.3K
14:20 69.28 69.29 69.26 69.29 11.8K
14:21 69.28 69.28 69.20 69.20 30.0K
14:22 69.23 69.23 69.18 69.23 52.0K
14:23 69.20 69.22 69.18 69.18 18.7K
14:24 69.19 69.19 69.16 69.17 11.5K
14:25 69.16 69.20 69.16 69.20 49.7K
14:26 69.20 69.20 69.15 69.15 62.0K
14:27 69.15 69.18 69.13 69.13 18.9K
14:28 69.18 69.18 69.15 69.15 14.7K
14:29 69.15 69.18 69.15 69.15 17.7K
14:30 69.16 69.20 69.15 69.15 79.7K
14:31 69.15 69.20 69.15 69.20 19.8K
14:32 69.20 69.21 69.20 69.21 63.1K
14:33 69.21 69.25 69.20 69.22 26.6K
14:34 69.20 69.20 69.18 69.19 71.1K
14:35 69.20 69.25 69.20 69.22 26.8K
14:36 69.22 69.22 69.19 69.21 34.8K
14:37 69.24 69.24 69.19 69.21 15.5K
14:38 69.22 69.26 69.20 69.25 30.0K
14:39 69.24 69.30 69.22 69.30 58.8K
14:40 69.32 69.35 69.31 69.33 19.8K
14:41 69.35 69.38 69.35 69.35 30.7K
14:42 69.35 69.36 69.33 69.34 28.4K
14:43 69.35 69.36 69.33 69.36 17.2K
14:44 69.36 69.38 69.34 69.34 23.3K
14:45 69.35 69.35 69.30 69.30 87.9K
14:46 69.23 69.27 69.23 69.27 50.9K
14:47 69.28 69.30 69.26 69.28 15.6K
14:48 69.28 69.32 69.26 69.26 26.6K
14:49 69.26 69.26 69.25 69.25 13.7K
14:50 69.29 69.29 69.26 69.26 22.9K
14:51 69.26 69.30 69.26 69.27 21.0K
14:52 69.28 69.30 69.26 69.30 27.4K
14:53 69.29 69.30 69.27 69.27 18.3K
14:54 69.27 69.32 69.27 69.30 30.8K
14:55 69.31 69.34 69.29 69.33 42.3K
14:56 69.34 69.37 69.33 69.36 35.9K
14:57 69.34 69.36 69.33 69.33 26.0K
14:58 69.33 69.36 69.33 69.34 40.1K
14:59 69.34 69.34 69.30 69.31 38.0K
15:00 69.39 69.39 69.33 69.34 46.0K
15:01 69.35 69.36 69.30 69.30 78.0K
15:02 69.29 69.32 69.28 69.30 72.6K
15:03 69.30 69.32 69.30 69.32 91.6K
15:04 69.32 69.38 69.30 69.38 75.7K
15:05 69.38 69.42 69.34 69.42 62.1K
15:06 69.41 69.48 69.41 69.48 84.2K
15:07 69.47 69.49 69.44 69.45 44.8K
15:08 69.48 69.50 69.43 69.50 70.0K
15:09 69.50 69.53 69.46 69.53 87.5K
15:10 69.53 69.55 69.51 69.54 87.2K
15:11 69.55 69.57 69.54 69.57 75.9K
15:12 69.54 69.54 69.51 69.53 78.0K
15:13 69.52 69.54 69.51 69.54 49.9K
15:14 69.48 69.51 69.47 69.51 104.6K
15:15 69.52 69.52 69.46 69.49 94.3K
15:16 69.47 69.49 69.46 69.48 83.0K
15:17 69.47 69.49 69.46 69.49 44.0K
15:18 69.48 69.53 69.48 69.53 131.9K
15:19 69.53 69.59 69.53 69.56 83.0K
15:20 69.51 69.52 69.48 69.50 196.4K
15:21 69.49 69.52 69.49 69.49 70.6K
15:22 69.49 69.53 69.49 69.53 79.2K
15:23 69.54 69.56 69.52 69.53 64.1K
15:24 69.55 69.55 69.46 69.52 132.2K
15:25 69.50 69.53 69.50 69.51 88.1K
15:26 69.51 69.54 69.51 69.53 83.9K
15:27 69.53 69.54 69.50 69.50 104.4K
15:28 69.53 69.53 69.49 69.50 82.0K
15:29 69.50 69.60 69.47 69.47 30.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar