Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ Indien →
94.61
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 79.80 79.80 79.80 79.80 3.5K
09:15 79.80 80.00 79.80 80.00 1.2K
09:16 80.00 80.00 80.00 80.00 0.0K
09:17 79.98 80.68 79.90 80.47 3.3K
09:18 80.30 80.47 80.30 80.47 10.8K
09:19 80.47 80.58 80.47 80.58 5.2K
09:20 80.61 80.79 80.61 80.79 1.8K
09:21 80.79 80.90 80.70 80.90 9.5K
09:22 80.90 80.91 80.86 80.86 13.2K
09:23 80.86 80.87 80.86 80.87 1.0K
09:24 80.89 80.90 80.89 80.90 4.5K
09:25 80.90 80.90 80.85 80.89 0.5K
09:26 80.85 80.98 80.85 80.98 8.1K
09:27 80.98 80.98 80.95 80.95 1.6K
09:28 80.95 80.95 80.75 80.75 9.5K
09:29 80.75 80.75 80.57 80.70 1.6K
09:30 80.69 80.69 80.55 80.55 0.3K
09:31 80.51 80.60 80.50 80.50 10.3K
09:32 80.50 80.51 80.50 80.51 0.9K
09:33 80.51 80.52 80.50 80.50 1.8K
09:34 80.51 80.52 80.51 80.52 0.8K
09:35 80.51 80.51 80.47 80.47 3.4K
09:36 80.47 80.49 80.47 80.48 8.1K
09:37 80.49 80.59 80.45 80.59 3.5K
09:38 80.55 80.55 80.40 80.55 2.7K
09:39 80.55 81.70 80.27 80.55 67.2K
09:40 80.55 80.55 80.28 80.55 1.2K
09:41 80.55 80.55 80.50 80.50 0.7K
09:42 80.50 80.50 80.25 80.43 11.7K
09:43 80.25 80.40 80.25 80.25 8.4K
09:44 80.25 80.29 80.23 80.25 2.1K
09:45 80.25 80.25 80.25 80.25 6.1K
09:46 80.24 80.25 80.24 80.25 0.9K
09:47 80.30 80.58 80.23 80.58 52.7K
09:48 80.26 80.68 80.26 80.30 26.6K
09:49 80.30 80.39 80.30 80.39 20.3K
09:50 80.28 80.30 80.25 80.28 4.6K
09:51 80.23 80.25 80.23 80.24 2.3K
09:52 80.13 80.24 80.13 80.23 0.8K
09:53 80.23 80.25 80.23 80.25 2.0K
09:54 80.23 80.23 80.10 80.10 2.5K
09:55 80.07 80.10 79.95 80.00 40.3K
09:56 79.95 80.00 79.95 79.99 0.8K
09:57 79.99 79.99 79.90 79.99 2.9K
09:58 79.91 79.99 79.91 79.99 0.7K
09:59 79.95 79.99 79.92 79.99 2.9K
10:00 79.99 79.99 79.99 79.99 0.6K
10:01 79.99 79.99 79.92 79.92 0.5K
10:02 79.99 80.04 79.93 79.93 0.8K
10:03 80.04 80.04 79.94 80.04 0.5K
10:04 80.04 80.69 79.94 79.98 12.9K
10:05 80.37 80.47 80.20 80.44 0.9K
10:06 80.25 80.49 80.25 80.25 4.9K
10:07 80.26 80.32 80.07 80.28 1.4K
10:08 80.28 80.28 80.08 80.25 3.1K
10:09 80.20 80.22 80.00 80.00 8.5K
10:10 80.19 80.19 80.01 80.15 1.2K
10:11 80.15 80.25 80.15 80.25 6.8K
10:12 80.25 80.25 80.05 80.24 2.1K
10:13 80.06 80.24 80.00 80.15 16.7K
10:14 80.15 80.15 80.00 80.14 2.4K
10:15 80.01 80.14 80.01 80.13 1.2K
10:16 79.96 80.09 79.94 80.06 7.2K
10:17 80.06 80.06 79.93 80.00 3.4K
10:18 80.00 80.00 79.96 80.00 0.8K
10:19 80.00 80.01 79.97 80.01 1.3K
10:20 80.09 80.09 80.00 80.01 11.3K
10:21 80.01 80.09 80.01 80.08 3.5K
10:22 80.01 80.06 80.00 80.04 6.7K
10:23 79.97 79.98 79.97 79.97 5.0K
10:24 79.97 79.97 79.96 79.97 0.7K
10:25 79.96 79.98 79.96 79.98 1.4K
10:26 79.98 80.00 79.97 80.00 0.9K
10:27 80.00 80.00 79.98 80.00 0.6K
10:28 79.98 80.01 79.96 80.01 5.7K
10:29 79.96 80.00 79.96 80.00 1.0K
10:30 79.96 80.00 79.96 80.00 0.9K
10:31 79.96 80.00 79.96 80.00 0.6K
10:32 80.01 80.01 79.96 80.00 0.5K
10:33 80.00 80.00 79.96 80.00 0.7K
10:34 79.96 80.00 79.96 80.00 0.7K
10:35 79.96 80.00 79.96 80.00 0.5K
10:36 80.00 80.00 79.97 80.00 0.5K
10:37 79.97 80.00 79.93 79.93 3.8K
10:38 79.95 80.00 79.92 79.95 25.4K
10:39 79.95 79.95 79.91 79.95 0.5K
10:40 79.95 79.95 79.91 79.95 0.6K
10:41 79.91 79.95 79.91 79.95 1.0K
10:42 79.95 79.95 79.91 79.95 1.1K
10:43 79.94 79.99 79.91 79.94 1.7K
10:44 79.94 79.94 79.90 79.94 1.0K
10:45 79.90 79.95 79.90 79.90 3.0K
10:46 79.90 80.10 79.90 80.02 12.0K
10:47 80.00 80.19 79.98 80.19 42.6K
10:48 80.05 80.24 80.05 80.20 0.4K
10:49 80.10 80.47 80.10 80.40 10.3K
10:50 80.38 80.40 80.38 80.38 2.6K
10:51 80.38 80.40 80.38 80.40 6.2K
10:52 80.40 80.40 80.25 80.39 0.6K
10:53 80.25 80.35 80.25 80.35 0.4K
10:54 80.25 80.35 80.24 80.26 1.1K
10:55 80.30 80.30 80.24 80.24 4.7K
10:56 80.23 80.23 79.99 80.00 18.8K
10:57 79.92 79.99 79.92 79.93 0.2K
10:58 79.99 79.99 79.99 79.99 0.2K
10:59 80.00 80.00 79.99 80.00 1.5K
11:00 80.00 80.01 80.00 80.00 0.5K
11:01 80.20 80.30 80.02 80.02 5.2K
11:02 80.01 80.39 80.01 80.03 1.2K
11:03 80.03 80.27 80.03 80.27 0.4K
11:04 80.03 80.26 80.03 80.26 0.5K
11:05 80.05 80.20 80.05 80.20 0.2K
11:06 80.27 80.50 80.25 80.25 22.2K
11:07 80.14 80.35 80.12 80.35 12.4K
11:08 80.20 80.40 80.20 80.27 0.4K
11:09 80.27 80.39 80.15 80.15 13.9K
11:10 80.15 80.20 80.11 80.18 0.7K
11:11 80.13 80.17 80.13 80.17 0.2K
11:12 80.08 80.20 80.08 80.10 0.2K
11:13 80.15 80.20 80.11 80.20 1.5K
11:14 80.20 80.20 80.11 80.19 0.3K
11:15 80.15 80.20 80.15 80.20 1.8K
11:16 80.15 80.20 80.15 80.20 2.3K
11:17 80.20 80.20 80.16 80.20 0.2K
11:18 80.20 80.29 80.19 80.29 0.3K
11:19 80.30 80.30 80.19 80.25 1.8K
11:20 80.25 80.30 80.01 80.30 9.5K
11:21 80.13 80.30 80.00 80.00 14.9K
11:22 80.24 80.24 80.01 80.01 0.7K
11:23 80.01 80.18 79.98 79.98 24.2K
11:24 79.95 80.19 79.95 80.16 7.6K
11:25 80.14 80.14 79.98 79.98 0.5K
11:26 80.00 80.10 79.98 80.10 1.4K
11:27 79.98 80.10 79.98 80.10 0.3K
11:28 80.09 80.09 79.98 80.09 0.3K
11:29 79.98 80.09 79.98 80.09 0.5K
11:30 80.00 80.09 80.00 80.09 0.7K
11:31 80.00 80.08 80.00 80.08 0.3K
11:32 80.08 80.08 79.98 79.98 0.3K
11:33 80.06 80.07 80.00 80.07 0.7K
11:34 80.19 80.19 79.98 80.14 1.0K
11:35 80.14 80.14 79.98 79.98 0.3K
11:36 79.98 80.13 79.98 79.98 0.2K
11:37 79.98 80.12 79.94 80.09 1.0K
11:38 80.09 80.09 79.95 79.95 0.3K
11:39 79.95 80.09 79.95 80.09 0.3K
11:40 80.09 80.09 80.00 80.09 0.2K
11:41 80.09 80.09 79.95 79.95 0.4K
11:42 79.95 79.96 79.95 79.96 0.6K
11:43 79.96 80.00 79.96 80.00 0.8K
11:44 79.97 80.00 79.97 80.00 0.2K
11:45 79.97 80.00 79.97 80.00 0.3K
11:46 79.97 80.00 79.97 80.00 2.2K
11:47 80.00 80.00 80.00 80.00 0.3K
11:48 80.00 80.09 79.98 80.09 0.6K
11:49 79.98 80.13 79.98 79.99 0.7K
11:50 79.99 80.08 79.99 80.08 0.2K
11:51 79.99 80.07 79.98 79.98 0.2K
11:52 80.04 80.04 79.98 79.98 0.3K
11:53 79.98 79.98 79.98 79.98 0.4K
11:54 79.99 79.99 79.97 79.97 0.4K
11:55 79.97 80.00 79.97 80.00 5.4K
11:56 79.97 80.03 79.97 80.02 0.8K
11:57 80.02 80.13 80.02 80.05 2.1K
11:58 80.13 80.13 79.97 80.02 2.5K
11:59 80.13 80.13 80.03 80.03 0.4K
12:00 80.03 80.03 80.00 80.03 5.9K
12:01 79.97 80.03 79.97 80.03 0.3K
12:02 79.98 80.03 79.75 79.80 48.7K
12:03 79.79 79.80 79.79 79.79 1.5K
12:04 79.79 79.79 79.75 79.79 0.4K
12:05 79.75 79.80 79.70 79.70 32.2K
12:06 79.80 79.80 79.70 79.80 0.4K
12:07 79.80 79.80 79.70 79.77 0.6K
12:08 79.74 79.74 79.71 79.74 0.3K
12:09 79.71 79.74 79.70 79.74 6.2K
12:10 79.74 79.74 79.70 79.70 0.5K
12:11 79.80 79.80 79.70 79.80 0.7K
12:12 79.75 79.80 79.75 79.79 0.4K
12:13 79.76 79.79 79.76 79.79 0.2K
12:14 79.76 79.79 79.75 79.79 0.2K
12:15 79.75 79.80 79.75 79.75 1.3K
12:16 79.75 79.80 79.75 79.75 0.3K
12:17 79.79 79.79 79.70 79.79 1.5K
12:18 79.79 79.80 79.70 79.80 0.2K
12:19 79.70 79.80 79.70 79.75 0.3K
12:20 79.75 79.80 79.75 79.80 0.3K
12:21 79.75 79.80 79.75 79.80 0.3K
12:22 79.75 79.76 79.75 79.76 0.7K
12:23 79.80 79.80 79.76 79.80 0.4K
12:24 79.76 79.79 79.76 79.79 0.2K
12:25 79.75 79.79 79.75 79.79 0.4K
12:26 79.75 79.79 79.75 79.79 2.7K
12:27 79.79 79.79 79.75 79.75 0.2K
12:28 79.79 79.79 79.75 79.75 0.2K
12:29 79.79 79.80 79.75 79.75 0.6K
12:30 79.80 79.80 79.75 79.75 2.6K
12:31 79.75 79.80 79.75 79.80 0.9K
12:32 79.80 79.80 79.75 79.80 8.3K
12:33 79.75 79.75 79.75 79.75 0.2K
12:34 79.75 79.80 79.75 79.75 0.6K
12:35 79.75 79.81 79.75 79.75 0.2K
12:36 79.76 79.81 79.76 79.76 0.3K
12:37 79.81 79.81 79.76 79.80 0.4K
12:38 79.77 79.77 79.76 79.76 0.2K
12:39 79.76 79.79 79.76 79.76 0.2K
12:40 79.76 79.80 79.76 79.80 1.6K
12:41 79.80 79.80 79.76 79.80 2.3K
12:42 79.76 80.00 79.76 79.76 7.6K
12:43 79.97 80.00 79.77 80.00 3.4K
12:44 79.80 79.99 79.80 79.99 0.2K
12:45 79.85 79.85 79.85 79.85 0.2K
12:46 79.85 79.99 79.85 79.85 1.3K
12:47 79.85 79.99 79.85 79.90 0.2K
12:48 79.90 79.99 79.90 79.99 0.9K
12:49 79.90 79.99 79.90 79.99 0.2K
12:50 79.85 80.00 79.85 80.00 0.6K
12:51 79.85 80.00 79.85 80.00 0.2K
12:52 79.85 79.97 79.85 79.85 0.3K
12:53 79.85 79.95 79.85 79.85 0.2K
12:54 79.85 79.85 79.85 79.85 0.2K
12:55 79.85 79.85 79.85 79.85 0.2K
12:56 79.90 79.90 79.85 79.90 0.3K
12:57 79.90 79.90 79.85 79.86 0.4K
12:58 79.85 79.86 79.81 79.82 0.3K
12:59 79.82 79.86 79.82 79.82 0.2K
13:00 79.82 79.89 79.82 79.82 0.2K
13:01 79.82 79.92 79.82 79.89 1.3K
13:02 79.89 79.89 79.83 79.89 0.3K
13:03 79.83 79.89 79.83 79.83 0.2K
13:04 80.05 80.06 79.83 80.06 2.2K
13:05 79.87 80.12 79.87 80.12 1.1K
13:06 80.12 80.12 79.96 80.12 0.6K
13:07 79.96 80.10 79.86 79.86 0.2K
13:08 80.10 80.10 79.86 80.10 6.4K
13:09 80.10 80.20 80.10 80.10 1.2K
13:10 80.10 80.20 80.10 80.20 0.2K
13:11 80.20 80.20 80.10 80.10 0.3K
13:12 80.10 80.20 80.10 80.10 0.2K
13:13 80.15 80.34 80.15 80.15 0.5K
13:14 80.15 80.34 80.15 80.15 0.6K
13:15 80.15 80.29 80.15 80.29 0.2K
13:16 80.29 80.29 80.15 80.24 0.3K
13:17 80.24 80.29 80.10 80.29 0.9K
13:18 80.29 80.29 79.99 79.99 9.9K
13:19 79.95 80.21 79.90 80.16 5.3K
13:20 80.00 80.14 79.96 80.14 0.2K
13:21 79.96 80.14 79.95 80.00 2.9K
13:22 80.00 80.00 79.95 79.96 1.4K
13:23 79.90 80.20 79.90 80.20 1.4K
13:24 79.96 80.18 79.96 80.15 1.6K
13:25 80.00 80.17 80.00 80.17 1.0K
13:26 80.10 80.20 80.10 80.19 1.1K
13:27 80.19 80.19 80.03 80.03 0.2K
13:28 80.06 80.06 79.99 79.99 2.9K
13:29 79.96 80.18 79.96 80.18 0.6K
13:30 80.15 80.15 79.97 79.97 0.4K
13:31 79.97 80.09 79.97 80.09 0.7K
13:32 79.97 80.01 79.97 80.01 0.3K
13:33 80.01 80.08 79.97 80.08 0.5K
13:34 79.97 80.10 79.97 80.10 0.6K
13:35 79.97 80.10 79.97 79.97 0.3K
13:36 79.96 79.96 79.96 79.96 0.2K
13:37 79.97 80.00 79.97 79.97 0.3K
13:38 79.97 79.99 79.97 79.97 0.3K
13:39 79.96 79.99 79.96 79.99 0.6K
13:40 79.96 80.11 79.96 80.11 2.7K
13:41 79.97 80.10 79.97 80.09 0.6K
13:42 80.09 80.09 79.97 80.09 0.3K
13:43 79.98 80.09 79.98 80.09 0.4K
13:44 79.98 79.98 79.97 79.97 0.2K
13:45 79.97 80.08 79.97 80.08 0.2K
13:46 79.98 80.08 79.98 79.98 0.2K
13:47 79.97 79.97 79.91 79.91 4.9K
13:48 79.94 79.94 79.90 79.90 0.5K
13:49 79.90 79.94 79.90 79.94 0.5K
13:50 79.90 79.93 79.86 79.86 5.9K
13:51 79.85 79.85 79.83 79.83 5.6K
13:52 79.91 79.91 79.83 79.83 0.5K
13:53 79.83 79.95 79.83 79.90 1.1K
13:54 79.83 79.90 79.83 79.90 0.9K
13:55 79.90 79.93 79.90 79.93 0.3K
13:56 79.93 80.10 79.83 79.83 20.2K
13:57 80.07 80.07 79.83 79.83 0.5K
13:58 79.87 79.87 79.84 79.84 0.3K
13:59 79.87 79.87 79.84 79.84 0.3K
14:00 79.85 79.85 79.85 79.85 0.3K
14:01 79.85 79.85 79.85 79.85 0.3K
14:02 79.85 80.06 79.85 79.86 0.3K
14:03 80.04 80.04 79.86 79.86 1.4K
14:04 79.86 79.86 79.86 79.86 0.3K
14:05 79.86 79.98 79.86 79.87 0.6K
14:06 80.05 80.05 79.86 79.86 9.2K
14:07 79.86 79.87 79.85 79.87 5.7K
14:08 79.87 79.90 79.87 79.90 0.5K
14:09 79.90 79.99 79.90 79.90 0.3K
14:10 79.99 80.00 79.90 79.99 1.1K
14:11 80.00 80.00 79.91 79.91 0.4K
14:12 79.90 79.95 79.90 79.91 0.5K
14:13 79.90 79.95 79.90 79.91 0.4K
14:14 79.91 80.00 79.91 79.93 0.6K
14:15 80.00 80.01 79.93 80.00 45.9K
14:16 80.03 80.03 79.92 79.92 307.9K
14:17 79.92 80.08 79.92 79.95 0.3K
14:18 80.07 80.07 79.92 79.92 0.5K
14:19 80.00 80.00 79.91 79.91 0.9K
14:20 79.91 79.92 79.91 79.92 0.5K
14:21 79.92 79.92 79.91 79.91 0.4K
14:22 79.92 79.98 79.92 79.93 1.6K
14:23 79.98 79.98 79.93 79.93 0.8K
14:24 79.93 79.95 79.93 79.93 0.4K
14:25 79.93 79.94 79.91 79.91 0.4K
14:26 79.91 79.98 79.90 79.90 1.1K
14:27 79.90 79.90 79.90 79.90 0.3K
14:28 79.90 80.10 79.90 80.00 3.3K
14:29 80.07 80.07 79.91 79.91 4.0K
14:30 80.04 80.04 79.91 79.91 3.3K
14:31 80.04 80.09 79.92 79.92 4.1K
14:32 80.03 80.03 79.92 79.93 0.8K
14:33 80.03 80.03 79.93 79.93 0.3K
14:34 80.00 80.00 79.93 79.94 1.2K
14:35 80.00 80.39 79.95 80.00 28.5K
14:36 80.00 80.00 79.97 79.97 0.3K
14:37 79.97 80.00 79.96 79.96 2.4K
14:38 79.96 80.00 79.96 79.96 0.5K
14:39 80.00 80.00 79.93 79.93 0.3K
14:40 79.93 80.00 79.91 79.91 2.7K
14:41 80.00 80.00 79.91 80.00 10.9K
14:42 79.99 79.99 79.87 79.87 0.3K
14:43 79.99 79.99 79.87 79.87 0.3K
14:44 80.00 80.00 79.87 79.87 5.0K
14:45 79.88 79.88 79.88 79.88 0.3K
14:46 79.95 79.95 79.89 79.89 0.4K
14:47 79.89 79.90 79.89 79.90 1.0K
14:48 79.99 79.99 79.90 79.91 0.8K
14:49 79.90 79.91 79.90 79.91 16.7K
14:50 79.91 79.98 79.91 79.97 2.3K
14:51 79.97 79.98 79.91 79.91 0.8K
14:52 79.98 80.00 79.91 79.91 15.5K
14:53 80.00 80.00 79.91 79.91 2.6K
14:54 79.91 79.99 79.91 79.91 0.8K
14:55 79.99 80.00 79.99 80.00 0.7K
14:56 80.00 80.00 79.99 79.99 0.6K
14:57 80.00 80.00 79.94 79.94 7.5K
14:58 79.99 79.99 79.60 79.60 95.0K
14:59 79.60 79.63 79.60 79.60 1.3K
15:00 79.51 79.53 79.32 79.32 27.4K
15:01 79.32 79.32 78.50 78.79 86.2K
15:02 78.79 79.13 78.79 78.98 0.8K
15:03 78.98 78.98 78.87 78.96 2.1K
15:04 79.00 79.04 79.00 79.01 4.8K
15:05 79.01 79.05 79.01 79.02 18.3K
15:06 79.00 79.05 78.95 79.05 28.2K
15:07 79.05 79.05 78.95 78.95 3.0K
15:08 79.00 79.05 79.00 79.01 0.7K
15:09 79.05 79.05 79.01 79.03 1.9K
15:10 79.08 79.10 79.08 79.10 3.1K
15:11 79.10 79.37 79.10 79.37 2.8K
15:12 79.37 79.37 79.24 79.35 0.7K
15:13 79.34 79.37 79.25 79.37 2.4K
15:14 79.37 79.37 79.36 79.36 0.9K
15:15 79.36 79.36 79.31 79.36 1.0K
15:16 79.35 79.35 79.30 79.30 3.3K
15:17 79.34 79.34 79.30 79.34 1.5K
15:18 79.37 79.37 79.37 79.37 1.1K
15:19 79.37 79.44 79.37 79.44 1.3K
15:20 79.45 79.63 79.45 79.48 2.3K
15:21 79.48 79.48 79.25 79.25 15.1K
15:22 79.33 79.35 79.22 79.35 34.5K
15:23 79.35 79.37 79.35 79.37 2.3K
15:24 79.40 79.40 79.40 79.40 1.7K
15:25 79.48 79.48 79.48 79.48 0.1K
15:26 79.48 79.60 79.41 79.41 0.6K
15:27 79.41 79.59 79.41 79.59 0.8K
15:28 79.59 79.62 79.57 79.62 13.3K
15:29 79.63 79.98 79.13 79.13 6.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar