Synergy Green

SYNR
🏛️ Indien →
530.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 563.80 563.80 563.80 563.80 0.0K
09:17 556.40 556.40 554.55 554.55 0.0K
09:22 555.80 555.80 555.80 555.80 0.0K
09:24 557.85 557.85 557.85 557.85 0.0K
09:25 555.05 555.05 555.05 555.05 0.1K
09:26 555.45 555.45 555.45 555.45 0.0K
09:30 556.95 556.95 555.70 555.70 0.1K
09:31 554.55 554.55 554.55 554.55 0.1K
09:32 554.10 554.10 554.10 554.10 0.0K
09:36 553.70 553.70 553.70 553.70 0.0K
09:37 553.90 553.90 553.90 553.90 0.0K
09:40 554.75 554.75 554.75 554.75 0.0K
09:41 553.15 553.15 553.15 553.15 0.0K
09:42 552.85 552.85 552.85 552.85 0.0K
09:43 552.10 552.10 550.90 550.90 0.1K
09:45 550.90 550.90 550.90 550.90 0.1K
09:56 552.10 552.10 552.10 552.10 0.1K
09:57 553.25 553.25 553.25 553.25 0.0K
09:59 552.95 552.95 552.95 552.95 0.0K
10:04 552.90 552.90 552.90 552.90 0.1K
10:06 552.50 552.50 552.50 552.50 0.1K
10:10 551.55 551.55 550.00 550.00 0.6K
10:11 550.60 550.60 550.60 550.60 0.0K
10:12 550.20 550.20 550.20 550.20 0.3K
10:15 551.10 551.10 551.10 551.10 0.1K
10:16 551.40 551.40 551.40 551.40 0.0K
10:17 552.45 552.45 552.45 552.45 0.0K
10:18 550.60 550.60 550.60 550.60 0.0K
10:25 551.40 551.40 551.40 551.40 0.0K
10:26 551.25 551.25 551.25 551.25 0.0K
10:33 550.60 550.60 550.60 550.60 0.0K
10:37 552.90 552.90 552.90 552.90 0.1K
10:38 550.10 550.10 549.55 549.55 0.1K
10:41 546.60 546.60 546.60 546.60 0.1K
10:42 548.45 550.00 548.45 550.00 0.1K
11:06 548.95 548.95 548.95 548.95 0.0K
11:08 548.05 548.05 546.20 546.20 0.9K
11:09 546.20 546.20 546.20 546.20 0.0K
11:10 548.15 548.15 548.15 548.15 0.0K
11:16 545.05 545.05 545.05 545.05 0.1K
11:18 547.40 547.40 547.40 547.40 0.0K
11:19 550.50 550.50 550.50 550.50 2.6K
11:20 550.50 550.90 550.50 550.90 3.7K
11:27 550.00 550.20 550.00 550.20 1.3K
11:28 550.00 550.00 550.00 550.00 0.3K
11:29 550.00 550.00 550.00 550.00 0.2K
11:30 550.00 550.00 550.00 550.00 0.1K
11:35 549.75 549.75 548.85 549.75 0.0K
11:36 549.75 549.75 549.75 549.75 0.0K
11:38 547.05 547.05 544.25 545.00 0.9K
11:40 547.45 547.45 546.55 546.55 0.0K
11:41 547.40 547.40 547.40 547.40 0.0K
11:43 551.00 551.00 551.00 551.00 3.7K
11:44 551.00 551.00 551.00 551.00 2.1K
11:45 551.00 551.00 551.00 551.00 0.0K
11:47 551.00 551.00 551.00 551.00 0.0K
11:53 550.50 550.50 550.50 550.50 0.0K
12:02 551.00 551.00 551.00 551.00 0.0K
12:03 550.70 550.70 550.70 550.70 0.0K
12:06 550.30 550.30 550.30 550.30 0.0K
12:10 550.90 550.90 550.90 550.90 0.0K
12:12 550.30 550.30 550.30 550.30 0.0K
12:20 550.10 550.10 550.10 550.10 0.0K
12:21 550.20 550.20 550.20 550.20 0.0K
12:22 550.15 550.15 550.15 550.15 0.0K
12:25 550.85 551.00 550.85 551.00 0.1K
12:31 551.00 551.00 551.00 551.00 0.3K
12:32 551.00 551.00 551.00 551.00 0.1K
12:33 551.00 551.00 551.00 551.00 0.0K
12:42 551.00 551.00 551.00 551.00 0.1K
12:53 551.00 551.00 551.00 551.00 0.0K
12:54 552.80 552.80 552.80 552.80 0.0K
12:55 551.90 551.90 551.90 551.90 0.0K
12:57 550.20 550.20 550.20 550.20 1.1K
12:59 550.00 550.00 550.00 550.00 0.1K
13:00 552.00 552.00 552.00 552.00 0.0K
13:06 553.35 553.35 553.35 553.35 0.0K
13:18 551.85 551.85 551.85 551.85 0.0K
13:24 553.00 553.00 553.00 553.00 0.0K
13:28 551.65 551.65 551.65 551.65 0.2K
13:35 551.55 551.55 551.55 551.55 0.0K
13:37 551.45 551.45 551.45 551.45 0.0K
13:47 550.70 550.70 550.70 550.70 0.0K
13:48 550.70 550.70 550.70 550.70 0.0K
13:49 550.70 550.70 550.70 550.70 0.0K
13:50 550.05 550.05 550.05 550.05 0.0K
13:51 550.05 550.05 550.05 550.05 0.0K
13:53 550.25 550.25 550.25 550.25 0.0K
13:54 551.20 551.20 551.20 551.20 0.0K
13:55 550.00 551.10 550.00 551.10 0.6K
13:58 551.10 551.10 551.10 551.10 0.0K
13:59 550.15 550.15 550.15 550.15 0.0K
14:09 550.05 550.05 550.05 550.05 0.0K
14:10 550.25 550.25 550.25 550.25 0.0K
14:14 550.20 550.20 550.20 550.20 0.0K
14:21 551.00 551.00 551.00 551.00 0.0K
14:23 550.10 550.10 550.10 550.10 0.0K
14:26 551.00 551.00 551.00 551.00 0.0K
14:30 551.30 551.30 551.30 551.30 0.2K
14:33 550.25 550.25 550.25 550.25 0.0K
14:41 551.00 551.00 551.00 551.00 0.0K
14:46 550.00 550.00 550.00 550.00 0.4K
14:55 550.00 550.00 550.00 550.00 0.1K
14:59 550.00 550.00 550.00 550.00 0.0K
15:04 550.00 550.00 550.00 550.00 0.5K
15:06 550.00 550.00 550.00 550.00 0.5K
15:07 550.00 550.00 550.00 550.00 0.0K
15:08 550.00 550.00 550.00 550.00 0.7K
15:14 550.00 550.00 550.00 550.00 0.0K
15:15 550.00 550.00 550.00 550.00 0.1K
15:16 550.00 550.00 550.00 550.00 0.0K
15:18 550.75 550.75 550.75 550.75 0.0K
15:21 550.70 550.70 550.00 550.00 0.0K
15:22 550.00 550.00 550.00 550.00 0.0K
15:23 550.00 550.00 550.00 550.00 0.0K
15:25 550.45 550.45 550.45 550.45 0.1K
15:26 550.00 550.45 550.00 550.45 0.2K
15:28 550.00 550.45 550.00 550.45 0.0K
15:29 550.45 550.45 548.30 550.00 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 527.00 540.70 527.00 530.90 0.0M
2025-09-29 522.30 538.85 522.30 530.15 0.0M
2025-09-26 549.95 554.55 524.55 535.95 0.0M
2025-09-25 563.80 563.80 544.25 550.00 0.0M
2025-09-24 557.10 561.95 548.00 556.45 0.0M
2025-09-23 557.90 562.85 551.20 557.10 0.0M
2025-09-22 551.00 566.45 550.10 563.55 0.0M
2025-09-19 565.25 573.50 550.00 554.80 0.0M
2025-09-18 570.00 584.80 561.10 565.05 0.0M
2025-09-17 571.05 573.95 543.00 566.10 0.0M
2025-09-16 585.45 588.20 561.20 571.10 0.0M
2025-09-15 583.95 620.20 570.55 579.65 0.1M
2025-09-12 588.95 589.00 561.00 571.80 0.0M
2025-09-11 570.05 595.00 567.75 587.75 0.0M
2025-09-10 582.00 587.65 564.90 568.80 0.0M
2025-09-09 605.30 611.00 575.00 581.65 0.1M
2025-09-08 558.80 633.25 549.20 596.35 0.2M
2025-09-05 537.35 564.90 533.90 550.90 0.0M
2025-09-04 515.55 544.75 515.55 537.20 0.0M
2025-09-03 530.45 545.95 480.00 523.30 0.0M
2025-09-02 536.15 541.55 530.05 538.05 0.0M
2025-09-01 528.15 542.00 528.00 530.85 0.0M
2025-08-29 536.00 549.50 526.00 533.50 0.0M
2025-08-28 534.05 546.95 534.05 541.40 0.0M
2025-08-26 558.80 558.80 536.00 540.80 0.0M
2025-08-25 574.50 574.50 550.10 559.05 0.0M
2025-08-22 559.35 573.00 548.65 564.45 0.1M
2025-08-21 535.70 554.90 535.00 549.95 0.0M
2025-08-20 545.75 545.75 528.40 535.70 0.0M
2025-08-19 549.75 555.40 538.00 540.35 0.0M
2025-08-18 550.00 562.00 544.30 549.75 0.0M
2025-08-14 535.25 547.65 525.10 542.55 0.1M
2025-08-13 534.90 538.80 515.05 531.25 0.0M
2025-08-12 526.15 535.65 524.40 532.20 0.0M
2025-08-11 529.00 535.65 511.10 529.95 0.0M
2025-08-08 513.05 531.90 485.55 518.25 0.1M
2025-08-07 526.90 531.90 512.00 516.80 0.0M
2025-08-06 524.35 531.90 524.35 530.00 0.0M
2025-08-05 531.85 532.60 513.00 525.15 0.0M
2025-08-04 540.00 547.75 515.20 527.85 0.0M
2025-08-01 522.25 545.00 522.25 527.90 0.0M
2025-07-31 519.95 537.70 517.20 527.55 0.0M
2025-07-30 534.20 535.25 512.80 521.20 0.0M
2025-07-29 528.25 536.15 526.00 531.95 0.0M
2025-07-28 555.00 557.10 526.00 528.25 0.0M
2025-07-25 564.00 575.00 548.10 553.65 0.0M
2025-07-24 570.60 577.40 550.05 563.40 0.1M
2025-07-23 522.60 568.30 522.60 561.80 0.1M
2025-07-22 529.00 533.95 525.00 527.40 0.0M
2025-07-21 533.20 551.90 526.00 530.05 0.0M
2025-07-18 532.30 552.00 530.00 533.85 0.0M
2025-07-17 542.50 543.95 531.55 535.05 0.0M
2025-07-16 543.00 555.00 535.00 541.25 0.0M
2025-07-15 521.30 550.00 521.30 545.45 0.1M
2025-07-14 529.20 533.70 519.50 521.30 0.0M
2025-07-11 540.70 541.00 520.00 529.20 0.0M
2025-07-10 550.95 560.00 539.05 540.85 0.1M
2025-07-09 533.00 577.70 531.40 547.95 0.8M
2025-07-08 518.85 529.20 515.00 520.30 0.0M
2025-07-07 530.00 532.00 511.00 521.45 0.0M
2025-07-04 518.70 530.95 518.05 527.35 0.0M
2025-07-03 515.05 535.00 515.05 523.90 0.0M
2025-07-02 516.55 528.00 502.00 523.80 0.0M
2025-07-01 530.00 535.65 507.00 516.55 0.0M
2025-06-30 514.30 530.00 514.00 526.70 0.0M
2025-06-27 524.95 530.15 510.80 514.85 0.0M
2025-06-26 526.00 538.20 509.05 522.10 0.0M
2025-06-25 535.00 542.95 524.00 528.70 0.0M
2025-06-24 544.80 553.45 535.55 538.45 0.0M
2025-06-23 554.35 558.00 540.30 544.50 0.0M
2025-06-20 545.50 558.00 541.00 554.40 0.0M
2025-06-19 535.50 558.00 533.55 545.35 0.0M
2025-06-18 531.00 545.90 531.00 539.45 0.0M
2025-06-17 547.00 556.80 531.00 535.50 0.0M
2025-06-16 548.90 560.00 537.05 544.85 0.0M
2025-06-13 547.95 561.90 527.55 548.90 0.1M
2025-06-12 540.00 550.00 530.60 539.10 0.0M
2025-06-11 539.80 550.00 532.25 544.05 0.1M
2025-06-10 538.00 539.05 527.00 535.85 0.0M
2025-06-09 527.90 537.00 508.05 532.85 0.0M
2025-06-06 530.00 537.45 510.40 520.10 0.0M
2025-06-05 522.15 529.00 515.10 525.00 0.0M
2025-06-04 514.85 523.90 505.45 522.15 0.0M
2025-06-03 520.00 525.20 509.55 514.90 0.0M
2025-06-02 497.00 522.50 488.80 513.75 0.1M
2025-05-30 485.10 505.00 484.85 497.60 0.0M
2025-05-29 504.45 504.80 487.60 491.55 0.0M
2025-05-28 485.00 505.45 476.60 502.00 0.1M
2025-05-27 467.00 490.00 453.25 486.60 0.1M
2025-05-26 443.50 465.90 443.50 462.55 0.0M
2025-05-23 472.50 472.50 449.00 454.25 0.0M
2025-05-22 458.00 468.00 451.80 462.30 0.0M
2025-05-21 466.45 484.95 455.00 457.65 0.1M
2025-05-20 458.00 482.70 458.00 473.75 0.0M
2025-05-19 474.00 485.75 465.00 466.55 0.0M
2025-05-16 476.00 484.55 468.00 473.45 0.1M
2025-05-15 520.00 520.00 476.10 480.35 0.1M
2025-05-14 521.00 522.95 510.15 515.25 0.0M
2025-05-13 519.00 544.55 504.40 514.35 0.1M
2025-05-12 486.20 509.00 465.00 504.40 0.1M
2025-05-09 474.55 503.85 465.10 486.20 0.0M
2025-05-08 504.00 512.65 463.05 484.30 0.0M
2025-05-07 501.00 510.95 491.10 504.40 0.0M
2025-05-06 524.80 530.00 501.00 505.65 0.0M
2025-05-05 513.90 529.00 501.00 524.90 0.1M
2025-05-02 499.80 506.70 490.00 500.60 0.0M
2025-04-30 514.00 520.00 490.00 492.55 0.1M
2025-04-29 519.00 519.00 506.25 508.55 0.0M
2025-04-28 493.90 525.00 493.90 505.65 0.1M
2025-04-25 507.50 510.00 482.55 486.65 0.1M
2025-04-24 501.00 518.80 489.00 501.15 0.2M
2025-04-23 488.95 488.95 460.60 471.70 0.3M
2025-04-22 439.95 475.00 429.55 466.95 0.1M
2025-04-21 432.00 444.90 427.05 436.25 0.0M
2025-04-17 438.65 443.50 427.85 432.40 0.1M
2025-04-16 430.00 440.00 416.25 439.15 0.0M
2025-04-15 416.95 431.65 416.95 427.80 0.0M
2025-04-11 419.95 424.00 402.80 416.95 0.0M
2025-04-09 422.00 422.00 397.55 408.65 0.0M
2025-04-08 383.90 421.00 381.35 410.35 0.0M
2025-04-07 380.00 397.75 377.10 383.90 0.0M
2025-04-04 404.20 420.00 395.00 419.00 0.0M
2025-04-03 390.65 415.00 390.65 406.30 0.0M
2025-04-02 406.05 414.70 395.05 408.95 0.0M
2025-04-01 399.00 409.30 394.15 401.90 0.0M
2025-03-28 395.00 399.00 389.40 396.10 0.0M
2025-03-27 380.00 399.95 380.00 390.65 0.0M
2025-03-26 400.10 405.00 392.70 395.50 0.0M
2025-03-25 417.90 417.90 395.00 405.45 0.0M
2025-03-24 409.00 417.40 395.00 402.90 0.0M
2025-03-21 390.00 416.00 382.55 397.55 0.0M
2025-03-20 399.00 402.10 387.20 398.95 0.0M
2025-03-19 397.00 397.00 382.50 392.30 0.0M
2025-03-18 396.05 398.00 385.85 394.20 0.0M
2025-03-17 399.00 410.50 380.15 396.05 0.0M
2025-03-13 378.00 398.00 378.00 394.75 0.0M
2025-03-12 385.95 386.00 375.00 381.95 0.0M
2025-03-11 384.35 394.90 365.15 387.40 0.0M
2025-03-10 387.00 397.00 377.00 384.35 0.0M
2025-03-07 392.00 394.20 381.00 383.15 0.0M
2025-03-06 378.00 387.00 371.00 375.50 0.0M
2025-03-05 350.00 368.95 350.00 368.95 0.0M
2025-03-04 350.00 358.00 342.00 351.40 0.0M
2025-03-03 385.95 385.95 355.90 358.00 0.0M
2025-02-28 394.85 394.85 362.00 374.60 0.0M
2025-02-27 377.05 396.15 377.05 380.10 0.0M
2025-02-25 398.25 399.95 381.00 388.40 0.0M
2025-02-24 385.30 404.00 383.50 392.50 0.0M
2025-02-21 408.00 410.00 395.00 403.45 0.0M
2025-02-20 414.80 414.80 385.30 404.75 0.0M
2025-02-19 385.05 407.90 381.25 403.05 0.0M
2025-02-18 394.75 405.00 375.05 399.90 0.0M
2025-02-17 398.00 409.90 389.80 394.75 0.0M
2025-02-14 431.85 431.85 400.00 410.30 0.0M
2025-02-13 403.00 430.00 398.20 414.65 0.0M
2025-02-12 383.05 422.00 382.75 419.15 0.0M
2025-02-11 401.00 415.00 389.20 402.90 0.0M
2025-02-10 425.00 431.90 405.00 409.65 0.0M
2025-02-07 441.00 444.90 421.10 424.80 0.0M
2025-02-06 432.00 449.75 420.00 437.20 0.1M
2025-02-05 411.50 441.00 411.50 438.05 0.0M
2025-02-04 414.80 428.25 391.10 422.85 0.0M
2025-02-03 395.10 413.85 394.10 410.30 0.0M
2025-02-01 400.00 424.00 400.00 414.85 0.0M
2025-01-31 426.40 426.40 401.00 409.00 0.0M
2025-01-30 403.50 419.00 385.20 409.30 0.0M
2025-01-29 403.95 415.00 383.75 403.50 0.0M
2025-01-28 399.30 419.00 379.20 403.95 0.0M
2025-01-27 420.15 420.15 399.15 399.15 0.0M
2025-01-24 437.00 437.00 410.60 420.15 0.0M
2025-01-23 421.00 437.95 410.00 429.90 0.0M
2025-01-22 430.85 439.85 417.65 421.20 0.0M
2025-01-21 449.50 449.50 416.10 439.60 0.0M
2025-01-20 444.00 449.50 420.00 434.45 0.0M
2025-01-17 432.00 444.75 415.00 431.80 0.0M
2025-01-16 418.15 437.05 410.00 431.95 0.0M
2025-01-15 399.95 421.70 390.10 418.15 0.0M
2025-01-14 394.00 408.90 377.00 401.65 0.0M
2025-01-13 411.95 411.95 391.95 393.20 0.0M
2025-01-10 415.00 418.00 403.00 412.55 0.0M
2025-01-09 435.00 437.00 415.25 418.20 0.0M
2025-01-08 459.95 462.00 424.00 437.10 0.0M
2025-01-07 437.95 454.70 435.00 444.75 0.0M
2025-01-06 460.00 463.00 433.55 436.20 0.0M
2025-01-03 464.95 464.95 450.00 456.30 0.0M
2025-01-02 466.70 470.00 453.00 465.25 0.0M
2025-01-01 474.00 479.90 451.00 461.00 0.0M