NMDC Steel Ltd (NMDS)

NMDS
🏛️ Indien →
47.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 39.32 39.32 39.32 39.32 16.7K
09:15 39.37 39.58 39.31 39.33 114.7K
09:16 39.38 39.45 39.28 39.40 44.0K
09:17 39.32 39.32 39.16 39.16 25.8K
09:18 39.16 39.20 39.11 39.18 48.1K
09:19 39.16 39.37 39.12 39.37 68.3K
09:20 39.37 39.37 39.30 39.34 29.5K
09:21 39.31 39.31 39.24 39.24 9.5K
09:22 39.31 39.34 39.27 39.31 18.8K
09:23 39.30 39.34 39.23 39.23 27.3K
09:24 39.24 39.25 39.09 39.09 36.4K
09:25 39.13 39.14 39.09 39.10 21.8K
09:26 39.09 39.09 39.04 39.05 40.6K
09:27 39.01 39.11 39.01 39.11 34.1K
09:28 39.15 39.15 39.00 39.01 59.6K
09:29 39.02 39.05 38.99 38.99 51.3K
09:30 38.95 38.95 38.80 38.80 26.3K
09:31 38.82 38.90 38.75 38.90 24.2K
09:32 38.87 38.95 38.87 38.93 23.1K
09:33 39.05 39.06 39.00 39.01 37.9K
09:34 39.01 39.04 39.00 39.04 17.5K
09:35 39.03 39.09 39.03 39.06 6.5K
09:36 39.06 39.20 39.06 39.20 6.8K
09:37 39.24 39.30 39.24 39.28 71.2K
09:38 39.25 39.28 39.25 39.28 6.5K
09:39 39.27 39.27 39.24 39.25 14.6K
09:40 39.25 39.26 39.20 39.20 16.8K
09:41 39.22 39.22 39.16 39.22 23.8K
09:42 39.27 39.29 39.18 39.18 14.8K
09:43 39.15 39.20 39.15 39.17 7.6K
09:44 39.15 39.18 39.13 39.13 1.4K
09:45 39.16 39.16 39.08 39.08 8.4K
09:46 39.08 39.08 39.08 39.08 10.6K
09:47 39.07 39.13 39.07 39.10 10.5K
09:48 39.07 39.07 39.03 39.03 14.2K
09:49 39.03 39.08 39.03 39.05 8.7K
09:50 39.05 39.10 39.05 39.06 13.8K
09:51 39.09 39.28 39.09 39.28 48.7K
09:52 39.20 39.20 39.11 39.15 16.3K
09:53 39.13 39.13 39.09 39.09 2.2K
09:54 39.09 39.10 39.06 39.10 16.5K
09:55 39.10 39.15 39.08 39.15 19.2K
09:56 39.12 39.15 39.12 39.15 3.0K
09:57 39.16 39.19 39.16 39.19 8.5K
09:58 39.20 39.27 39.20 39.27 10.2K
09:59 39.25 39.26 39.24 39.24 3.8K
10:00 39.25 39.25 39.24 39.24 1.1K
10:01 39.21 39.25 39.20 39.24 45.3K
10:02 39.24 39.24 39.12 39.18 81.1K
10:03 39.15 39.23 39.15 39.23 1.9K
10:04 39.23 39.25 39.21 39.22 8.7K
10:05 39.25 39.27 39.23 39.27 32.5K
10:06 39.34 39.34 39.29 39.30 18.5K
10:07 39.36 39.68 39.36 39.63 176.9K
10:08 39.62 39.62 39.54 39.57 132.8K
10:09 39.55 39.72 39.55 39.69 179.3K
10:10 39.69 39.69 39.60 39.60 8.3K
10:11 39.58 39.60 39.58 39.59 8.8K
10:12 39.59 39.60 39.50 39.51 36.4K
10:13 39.50 39.59 39.50 39.55 14.2K
10:14 39.59 39.59 39.55 39.58 9.0K
10:15 39.65 39.65 39.60 39.62 27.6K
10:16 39.60 39.64 39.55 39.55 28.3K
10:17 39.55 39.55 39.44 39.45 7.9K
10:18 39.46 39.46 39.41 39.44 12.5K
10:19 39.41 39.48 39.41 39.48 5.5K
10:20 39.49 39.49 39.46 39.49 9.6K
10:21 39.46 39.50 39.46 39.50 14.1K
10:22 39.50 39.50 39.45 39.45 2.1K
10:23 39.45 39.45 39.35 39.44 69.9K
10:24 39.43 39.51 39.43 39.51 9.9K
10:25 39.51 39.51 39.48 39.50 0.1K
10:26 39.54 39.55 39.50 39.51 16.0K
10:27 39.50 39.55 39.50 39.54 13.1K
10:28 39.52 39.70 39.52 39.70 176.6K
10:29 39.64 39.67 39.58 39.60 5.0K
10:30 39.60 39.60 39.54 39.56 2.7K
10:31 39.59 39.64 39.56 39.64 10.3K
10:32 39.63 39.64 39.62 39.63 2.9K
10:33 39.61 39.63 39.61 39.63 2.6K
10:34 39.63 39.63 39.60 39.60 3.2K
10:35 39.59 39.59 39.56 39.56 1.6K
10:36 39.55 39.63 39.55 39.61 32.1K
10:37 39.60 39.63 39.59 39.63 2.8K
10:38 39.62 39.66 39.62 39.65 44.5K
10:39 39.65 39.65 39.61 39.62 4.4K
10:40 39.61 39.64 39.61 39.64 7.7K
10:41 39.60 39.63 39.58 39.61 6.6K
10:42 39.64 39.64 39.60 39.60 1.5K
10:43 39.60 39.60 39.58 39.59 8.2K
10:44 39.59 39.62 39.57 39.61 2.4K
10:45 39.60 39.64 39.60 39.64 12.5K
10:46 39.64 39.64 39.60 39.63 1.1K
10:47 39.63 39.63 39.59 39.60 7.9K
10:48 39.58 39.60 39.58 39.58 2.4K
10:49 39.58 39.58 39.55 39.55 2.6K
10:50 39.55 39.57 39.53 39.53 5.9K
10:51 39.57 39.57 39.52 39.54 8.6K
10:52 39.53 39.55 39.53 39.55 4.8K
10:53 39.51 39.52 39.45 39.50 17.3K
10:54 39.46 39.50 39.46 39.50 2.9K
10:55 39.48 39.48 39.46 39.46 8.8K
10:56 39.45 39.48 39.45 39.48 1.6K
10:57 39.49 39.50 39.48 39.48 7.1K
10:58 39.48 39.50 39.47 39.50 0.8K
10:59 39.50 39.50 39.48 39.49 4.2K
11:00 39.52 39.58 39.52 39.57 4.3K
11:01 39.57 39.57 39.53 39.53 0.6K
11:02 39.56 39.57 39.54 39.57 0.2K
11:03 39.56 39.57 39.54 39.54 1.9K
11:04 39.49 39.51 39.48 39.51 2.8K
11:05 39.51 39.65 39.49 39.65 40.1K
11:06 39.65 39.65 39.60 39.60 3.5K
11:07 39.58 39.60 39.57 39.58 1.0K
11:08 39.58 39.58 39.56 39.58 10.1K
11:09 39.55 39.57 39.51 39.57 10.2K
11:10 39.55 39.55 39.50 39.50 5.4K
11:11 39.49 39.55 39.49 39.55 1.5K
11:12 39.54 39.54 39.51 39.51 1.7K
11:13 39.51 39.51 39.50 39.51 1.8K
11:14 39.54 39.54 39.51 39.52 1.1K
11:15 39.51 39.52 39.51 39.52 1.7K
11:16 39.51 39.51 39.47 39.47 4.5K
11:17 39.49 39.49 39.46 39.46 1.1K
11:18 39.44 39.44 39.35 39.39 42.0K
11:19 39.39 39.43 39.39 39.39 3.4K
11:20 39.44 39.44 39.40 39.43 0.1K
11:21 39.40 39.44 39.40 39.40 1.1K
11:22 39.40 39.43 39.40 39.40 6.5K
11:23 39.40 39.42 39.38 39.38 5.7K
11:24 39.42 39.42 39.38 39.42 1.8K
11:25 39.38 39.42 39.38 39.39 5.6K
11:26 39.39 39.40 39.39 39.39 2.1K
11:27 39.39 39.42 39.39 39.40 9.6K
11:28 39.40 39.42 39.40 39.42 14.1K
11:29 39.41 39.41 39.39 39.40 25.2K
11:30 39.40 39.41 39.40 39.40 12.8K
11:31 39.40 39.45 39.40 39.45 13.6K
11:32 39.45 39.45 39.41 39.44 5.5K
11:33 39.42 39.44 39.41 39.42 10.4K
11:34 39.40 39.45 39.40 39.45 6.3K
11:35 39.43 39.45 39.42 39.42 1.0K
11:36 39.45 39.45 39.45 39.45 1.2K
11:37 39.45 39.46 39.45 39.46 11.4K
11:38 39.46 39.49 39.46 39.49 4.4K
11:39 39.49 39.52 39.49 39.52 17.2K
11:40 39.51 39.52 39.51 39.51 29.8K
11:41 39.51 39.55 39.51 39.54 1.0K
11:42 39.54 39.54 39.52 39.52 1.1K
11:43 39.50 39.50 39.50 39.50 2.3K
11:44 39.51 39.51 39.44 39.44 2.9K
11:45 39.44 39.45 39.43 39.44 1.5K
11:46 39.44 39.44 39.43 39.43 0.2K
11:47 39.40 39.44 39.40 39.44 4.0K
11:48 39.44 39.44 39.42 39.42 0.1K
11:49 39.40 39.45 39.40 39.45 22.6K
11:50 39.42 39.45 39.41 39.45 0.8K
11:51 39.45 39.45 39.45 39.45 0.0K
11:52 39.41 39.45 39.41 39.45 1.3K
11:53 39.41 39.70 39.41 39.66 84.8K
11:54 39.63 39.67 39.63 39.66 14.5K
11:55 39.70 39.70 39.66 39.66 1.5K
11:56 39.65 39.70 39.63 39.65 83.8K
11:57 39.62 39.62 39.60 39.60 5.6K
11:58 39.60 39.60 39.55 39.56 5.3K
11:59 39.56 39.61 39.56 39.61 18.2K
12:00 39.61 39.68 39.61 39.66 3.5K
12:01 39.68 39.73 39.68 39.72 17.0K
12:02 39.72 39.84 39.72 39.79 132.0K
12:03 39.81 39.84 39.79 39.81 34.5K
12:04 39.78 39.80 39.75 39.75 3.1K
12:05 39.75 39.77 39.75 39.75 12.4K
12:06 39.73 39.75 39.73 39.75 0.6K
12:07 39.72 39.72 39.67 39.71 10.6K
12:08 39.67 39.71 39.67 39.69 1.9K
12:09 39.69 39.72 39.65 39.70 9.9K
12:10 39.70 39.70 39.68 39.68 2.2K
12:11 39.68 39.68 39.65 39.68 0.2K
12:12 39.68 39.68 39.66 39.66 1.5K
12:13 39.65 39.65 39.62 39.62 0.4K
12:14 39.60 39.61 39.60 39.61 0.8K
12:15 39.61 39.61 39.57 39.57 3.1K
12:16 39.60 39.60 39.55 39.55 23.8K
12:17 39.56 39.59 39.56 39.59 0.5K
12:18 39.57 39.57 39.56 39.56 1.2K
12:19 39.60 39.60 39.56 39.56 1.4K
12:20 39.56 39.57 39.56 39.57 2.2K
12:21 39.58 39.58 39.56 39.58 4.4K
12:22 39.54 39.54 39.54 39.54 0.8K
12:23 39.53 39.58 39.53 39.57 6.6K
12:24 39.58 39.59 39.52 39.52 2.6K
12:25 39.52 39.52 39.51 39.51 10.1K
12:26 39.51 39.51 39.50 39.50 0.7K
12:27 39.51 39.53 39.50 39.53 3.2K
12:28 39.49 39.51 39.48 39.48 2.2K
12:29 39.51 39.51 39.50 39.50 0.9K
12:30 39.50 39.50 39.48 39.48 0.5K
12:31 39.48 39.50 39.48 39.50 8.4K
12:32 39.50 39.50 39.48 39.48 1.6K
12:33 39.50 39.51 39.49 39.51 0.4K
12:34 39.50 39.50 39.46 39.47 3.9K
12:35 39.47 39.50 39.45 39.45 4.5K
12:36 39.45 39.45 39.45 39.45 2.8K
12:37 39.44 39.47 39.43 39.47 7.2K
12:38 39.45 39.45 39.45 39.45 6.0K
12:39 39.49 39.53 39.49 39.49 4.6K
12:40 39.49 39.49 39.46 39.46 1.3K
12:41 39.49 39.49 39.46 39.49 2.3K
12:42 39.46 39.49 39.44 39.46 3.0K
12:43 39.48 39.48 39.47 39.47 5.1K
12:44 39.44 39.44 39.44 39.44 0.0K
12:45 39.44 39.45 39.44 39.44 5.9K
12:46 39.44 39.44 39.41 39.42 1.3K
12:47 39.41 39.41 39.40 39.41 6.8K
12:48 39.41 39.41 39.40 39.40 1.6K
12:49 39.40 39.40 39.38 39.38 0.5K
12:50 39.37 39.37 39.31 39.32 16.6K
12:51 39.32 39.35 39.31 39.31 4.8K
12:52 39.30 39.30 39.25 39.25 10.1K
12:53 39.25 39.26 39.25 39.26 13.1K
12:54 39.25 39.25 39.16 39.16 34.0K
12:55 39.16 39.21 39.15 39.21 10.6K
12:56 39.29 39.32 39.27 39.27 42.3K
12:57 39.24 39.27 39.24 39.26 8.2K
12:58 39.26 39.26 39.23 39.23 8.4K
12:59 39.22 39.22 39.16 39.17 2.3K
13:00 39.16 39.20 39.16 39.20 2.0K
13:01 39.20 39.20 39.17 39.17 1.2K
13:02 39.20 39.20 39.17 39.17 3.4K
13:03 39.18 39.20 39.18 39.20 0.2K
13:04 39.20 39.21 39.20 39.20 23.4K
13:05 39.19 39.24 39.19 39.24 3.0K
13:06 39.24 39.28 39.24 39.28 3.1K
13:07 39.27 39.30 39.26 39.30 2.8K
13:08 39.27 39.28 39.27 39.27 11.8K
13:09 39.27 39.27 39.26 39.26 2.0K
13:10 39.27 39.30 39.27 39.28 2.3K
13:11 39.28 39.30 39.27 39.30 0.4K
13:12 39.30 39.30 39.26 39.26 3.4K
13:13 39.28 39.30 39.26 39.27 33.8K
13:14 39.24 39.24 39.24 39.24 0.1K
13:15 39.24 39.24 39.19 39.19 9.0K
13:16 39.19 39.19 39.16 39.16 3.0K
13:17 39.16 39.16 39.15 39.15 4.3K
13:18 39.15 39.15 39.11 39.11 15.2K
13:19 39.11 39.13 39.10 39.13 11.6K
13:20 39.11 39.15 39.11 39.15 2.1K
13:21 39.12 39.15 39.10 39.11 53.6K
13:22 39.09 39.11 39.09 39.11 11.8K
13:23 39.11 39.14 39.10 39.11 0.6K
13:24 39.15 39.18 39.15 39.18 12.3K
13:25 39.15 39.20 39.15 39.20 0.8K
13:26 39.20 39.23 39.20 39.23 0.0K
13:27 39.24 39.24 39.20 39.24 0.8K
13:28 39.21 39.24 39.21 39.24 0.5K
13:29 39.24 39.24 39.21 39.23 0.4K
13:30 39.23 39.23 39.21 39.21 0.9K
13:31 39.23 39.25 39.20 39.23 10.2K
13:32 39.20 39.22 39.20 39.22 6.7K
13:33 39.24 39.24 39.18 39.18 8.6K
13:34 39.17 39.20 39.17 39.20 0.8K
13:35 39.20 39.21 39.17 39.17 1.1K
13:36 39.17 39.17 39.15 39.15 2.1K
13:37 39.15 39.17 39.13 39.13 13.6K
13:38 39.18 39.20 39.18 39.20 6.0K
13:39 39.20 39.23 39.18 39.18 30.6K
13:40 39.18 39.18 39.15 39.15 0.5K
13:41 39.18 39.18 39.15 39.15 0.7K
13:42 39.15 39.15 39.06 39.10 31.4K
13:43 39.10 39.10 39.06 39.06 13.7K
13:44 39.07 39.10 39.07 39.10 1.1K
13:45 39.10 39.14 39.10 39.14 1.5K
13:46 39.13 39.13 39.11 39.13 2.9K
13:47 39.12 39.15 39.11 39.14 1.3K
13:48 39.15 39.19 39.14 39.19 3.2K
13:49 39.17 39.19 39.17 39.19 0.6K
13:50 39.19 39.20 39.17 39.19 1.3K
13:51 39.18 39.19 39.17 39.18 0.1K
13:52 39.17 39.18 39.17 39.18 0.2K
13:53 39.18 39.18 39.17 39.17 0.5K
13:54 39.18 39.19 39.18 39.19 0.2K
13:55 39.19 39.19 39.19 39.19 0.8K
13:56 39.20 39.20 39.19 39.20 0.6K
13:57 39.20 39.25 39.20 39.23 16.0K
13:58 39.23 39.25 39.22 39.22 1.2K
13:59 39.25 39.25 39.24 39.24 0.4K
14:00 39.24 39.24 39.22 39.23 1.0K
14:01 39.23 39.23 39.20 39.20 2.7K
14:02 39.25 39.30 39.25 39.30 29.1K
14:03 39.30 39.30 39.25 39.29 3.3K
14:04 39.28 39.28 39.27 39.27 0.0K
14:05 39.27 39.29 39.27 39.29 10.9K
14:06 39.27 39.28 39.27 39.28 0.0K
14:07 39.24 39.29 39.20 39.27 158.6K
14:08 39.26 39.27 39.20 39.20 0.9K
14:09 39.21 39.23 39.20 39.23 41.5K
14:10 39.22 39.22 39.15 39.15 29.6K
14:11 39.10 39.12 39.06 39.06 15.5K
14:12 39.07 39.10 39.06 39.10 5.6K
14:13 39.06 39.11 39.06 39.11 5.8K
14:14 39.11 39.11 39.07 39.10 3.7K
14:15 39.07 39.09 39.06 39.06 1.1K
14:16 39.07 39.07 39.05 39.05 16.5K
14:17 39.05 39.06 39.04 39.05 7.8K
14:18 39.05 39.15 39.05 39.15 7.5K
14:19 39.14 39.15 39.10 39.10 4.3K
14:20 39.10 39.20 39.06 39.16 70.0K
14:21 39.15 39.16 39.00 39.01 72.1K
14:22 39.02 39.02 38.91 38.91 27.0K
14:23 38.95 39.07 38.95 39.07 30.5K
14:24 39.05 39.05 39.02 39.02 4.7K
14:25 39.02 39.11 39.02 39.11 5.7K
14:26 39.11 39.11 39.06 39.09 3.2K
14:27 39.09 39.12 39.09 39.12 0.1K
14:28 39.04 39.04 39.02 39.02 2.4K
14:29 39.02 39.02 39.00 39.00 6.5K
14:30 39.01 39.02 39.00 39.00 6.4K
14:31 38.99 38.99 38.92 38.92 6.8K
14:32 38.95 38.95 38.92 38.94 15.5K
14:33 38.94 38.97 38.91 38.96 21.2K
14:34 38.99 39.00 38.96 39.00 9.5K
14:35 39.00 39.03 39.00 39.02 3.3K
14:36 39.00 39.02 38.98 38.98 4.2K
14:37 38.94 39.06 38.94 39.06 12.1K
14:38 39.06 39.09 39.06 39.07 3.5K
14:39 39.07 39.11 39.07 39.07 30.5K
14:40 39.07 39.07 39.01 39.01 3.5K
14:41 39.00 39.00 38.98 38.98 1.4K
14:42 38.91 38.94 38.91 38.94 4.1K
14:43 38.93 38.98 38.90 38.95 27.3K
14:44 38.95 38.95 38.93 38.95 8.0K
14:45 38.98 39.05 38.98 39.05 3.8K
14:46 39.07 39.07 39.05 39.06 11.6K
14:47 39.09 39.12 39.06 39.11 18.5K
14:48 39.12 39.15 39.10 39.10 17.2K
14:49 39.09 39.09 39.06 39.06 1.2K
14:50 39.09 39.14 39.09 39.14 24.0K
14:51 39.11 39.11 39.08 39.08 7.8K
14:52 39.10 39.13 39.10 39.11 11.2K
14:53 39.08 39.11 39.07 39.07 5.1K
14:54 39.07 39.08 39.02 39.02 7.2K
14:55 39.06 39.07 39.04 39.07 0.9K
14:56 39.07 39.07 39.00 39.00 2.9K
14:57 39.02 39.03 39.01 39.03 1.4K
14:58 39.02 39.02 38.90 38.92 17.6K
14:59 38.97 38.97 38.94 38.97 10.9K
15:00 38.97 38.97 38.93 38.95 6.9K
15:01 38.95 38.95 38.90 38.90 48.2K
15:02 38.89 38.89 38.84 38.85 42.4K
15:03 38.86 38.89 38.86 38.86 11.6K
15:04 38.89 38.89 38.85 38.85 2.9K
15:05 38.88 38.89 38.84 38.85 15.8K
15:06 38.85 38.89 38.83 38.83 8.2K
15:07 38.83 38.85 38.83 38.85 5.7K
15:08 38.87 38.88 38.87 38.87 30.1K
15:09 38.87 38.88 38.84 38.87 13.5K
15:10 38.92 38.94 38.92 38.94 48.3K
15:11 38.92 38.96 38.90 38.95 11.3K
15:12 38.96 38.98 38.95 38.96 3.1K
15:13 38.98 39.02 38.98 39.02 10.4K
15:14 39.01 39.04 39.01 39.02 0.7K
15:15 39.01 39.04 38.97 38.97 12.5K
15:16 38.97 38.97 38.91 38.96 13.8K
15:17 38.93 38.96 38.93 38.96 2.7K
15:18 38.95 38.95 38.90 38.94 21.7K
15:19 38.91 38.95 38.90 38.95 8.8K
15:20 38.94 38.95 38.94 38.94 17.8K
15:21 38.95 38.99 38.95 38.99 13.9K
15:22 38.99 39.05 38.99 39.05 4.8K
15:23 39.01 39.09 39.01 39.09 10.4K
15:24 39.09 39.09 39.07 39.08 26.0K
15:25 39.07 39.08 38.98 38.99 24.1K
15:26 38.99 39.01 38.96 39.01 34.9K
15:27 39.03 39.03 38.99 39.02 16.6K
15:28 39.04 39.04 39.00 39.00 11.2K
15:29 39.00 39.05 38.94 38.94 19.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar