ULTRAMARINE

ULTR
🏛️ Indien →
461.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 458.05 465.90 458.05 462.00 0.3K
09:20 462.05 462.05 461.00 461.00 0.1K
09:25 461.00 461.00 460.40 460.40 0.1K
09:30 461.95 461.95 460.35 460.35 0.0K
09:35 462.00 463.00 460.40 460.45 0.1K
09:40 460.45 461.05 460.40 461.05 0.0K
09:45 462.00 462.00 460.50 460.55 0.1K
09:50 460.60 461.95 460.50 460.50 0.0K
09:55 460.55 461.90 460.50 460.60 0.0K
10:00 460.55 462.00 460.55 460.80 0.1K
10:05 460.60 460.65 460.60 460.65 0.0K
10:10 460.65 460.70 460.60 460.65 0.0K
10:15 460.65 460.90 460.60 460.60 0.1K
10:20 460.60 462.00 460.60 460.80 0.1K
10:25 460.80 461.95 460.80 460.80 0.0K
10:30 460.80 463.00 460.80 461.25 0.3K
10:35 461.20 461.35 461.10 461.10 0.0K
10:40 461.15 464.00 460.75 463.00 0.5K
10:45 463.00 463.00 463.00 463.00 0.0K
10:50 463.00 463.00 462.40 462.55 0.0K
10:55 462.95 462.95 462.40 462.50 0.1K
11:00 462.50 462.95 462.50 462.55 0.0K
11:05 462.55 462.55 462.55 462.55 0.0K
11:10 462.55 462.55 462.50 462.50 0.0K
11:15 462.50 462.50 462.50 462.50 0.0K
11:20 462.50 462.50 462.00 462.00 0.3K
11:25 462.00 462.00 462.00 462.00 0.0K
11:30 462.00 462.05 462.00 462.05 0.0K
11:35 462.05 462.05 462.05 462.05 0.0K
11:40 463.00 463.05 462.20 463.00 0.3K
11:45 463.00 463.95 463.00 463.00 0.1K
11:50 463.00 464.00 462.05 464.00 0.4K
11:55 464.80 464.80 463.00 463.20 0.5K
12:00 463.15 463.15 463.10 463.15 0.0K
12:05 463.10 463.15 463.10 463.10 0.0K
12:10 463.15 464.75 463.05 463.15 0.1K
12:15 463.10 463.75 463.10 463.10 0.0K
12:20 463.15 463.15 463.10 463.15 0.0K
12:25 463.10 463.85 463.10 463.85 0.0K
12:30 463.85 464.65 463.80 463.80 0.0K
12:35 463.80 463.80 463.80 463.80 0.0K
12:40 463.80 463.85 463.80 463.85 0.0K
12:45 463.80 463.80 463.80 463.80 0.0K
12:50 463.80 463.80 463.80 463.80 0.0K
12:55 463.80 463.80 463.80 463.80 0.0K
13:00 463.80 464.00 463.80 463.85 0.0K
13:05 463.85 463.85 463.80 463.80 0.0K
13:10 463.80 464.75 463.80 463.80 0.1K
13:15 463.80 464.75 463.80 463.85 0.0K
13:20 463.85 463.85 463.85 463.85 0.0K
13:25 463.85 463.85 462.25 462.25 1.2K
13:30 462.25 462.75 462.25 462.25 0.0K
13:35 462.25 463.30 462.25 463.25 1.1K
13:40 463.25 463.30 463.25 463.25 0.0K
13:45 463.25 463.25 463.20 463.25 0.0K
13:50 463.25 463.25 460.05 460.20 2.3K
13:55 460.15 460.15 460.05 460.10 0.0K
14:00 460.15 460.25 460.05 460.20 0.0K
14:05 460.20 460.30 459.15 459.25 2.5K
14:10 459.20 460.00 459.00 459.10 0.3K
14:15 459.05 459.05 456.00 456.00 1.7K
14:20 456.00 456.00 456.00 456.00 0.8K
14:25 457.00 457.00 456.00 457.00 0.3K
14:30 456.50 456.50 456.00 456.00 1.4K
14:35 454.00 454.00 454.00 454.00 1.3K
14:40 457.00 459.25 457.00 458.15 0.6K
14:45 458.10 459.60 457.00 459.05 0.9K
14:50 459.05 459.05 456.80 458.20 0.7K
14:55 457.00 459.70 457.00 457.00 0.0K
15:00 458.15 459.70 458.15 459.05 0.3K
15:05 459.05 462.10 459.05 460.65 0.8K
15:10 460.65 463.40 460.65 460.90 0.0K
15:15 461.05 461.10 460.00 460.00 0.2K
15:20 460.60 463.00 460.00 463.00 0.6K
15:25 463.00 463.35 461.85 461.85 2.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 457.40 465.90 454.00 461.85 0.0M
2025-09-25 466.55 467.90 460.05 461.95 0.0M
2025-09-24 468.00 469.95 463.50 464.90 0.0M
2025-09-23 474.00 474.00 463.00 467.40 0.0M
2025-09-22 476.90 481.65 464.25 467.00 0.0M
2025-09-19 475.00 479.95 467.00 472.10 0.0M
2025-09-18 476.00 487.85 473.10 474.25 0.0M
2025-09-17 484.75 489.80 471.00 477.10 0.0M
2025-09-16 488.05 499.00 480.30 484.75 0.0M
2025-09-15 476.80 497.00 465.00 490.20 0.0M
2025-09-12 479.70 481.85 466.20 467.60 0.0M
2025-09-11 477.95 482.00 471.00 475.00 0.0M
2025-09-10 469.70 497.00 463.05 470.80 0.0M
2025-09-09 468.00 475.00 462.00 466.20 0.0M
2025-09-08 476.00 476.10 466.00 466.80 0.0M
2025-09-05 487.00 489.00 466.60 468.45 0.0M
2025-09-04 478.20 489.30 475.00 482.00 0.0M
2025-09-03 464.10 479.00 464.10 475.10 0.0M
2025-09-02 488.00 488.00 451.55 463.15 0.1M
2025-09-01 486.25 492.65 460.00 475.50 0.0M
2025-08-29 496.05 496.05 485.40 488.70 0.0M
2025-08-28 492.00 495.60 484.95 491.90 0.0M
2025-08-26 497.75 504.80 481.00 491.95 0.0M
2025-08-25 495.90 497.60 485.10 494.85 0.0M
2025-08-22 486.50 498.90 476.95 489.85 0.0M
2025-08-21 496.35 509.00 485.00 487.45 0.0M
2025-08-20 504.80 504.85 495.50 497.90 0.0M
2025-08-19 502.85 504.70 495.00 500.40 0.0M
2025-08-18 502.50 509.50 492.00 494.25 0.0M
2025-08-14 507.00 513.90 500.00 501.75 0.0M
2025-08-13 503.90 520.05 503.90 507.60 0.0M
2025-08-12 509.70 510.75 499.10 503.95 0.1M
2025-08-11 509.20 514.85 500.00 506.15 0.0M
2025-08-08 515.00 518.80 510.00 514.90 0.0M
2025-08-07 525.60 532.45 497.95 519.80 0.1M
2025-08-06 550.25 555.80 522.30 535.65 0.0M
2025-08-05 565.00 565.00 548.00 551.95 0.0M
2025-08-04 552.20 565.00 545.60 563.30 0.0M
2025-08-01 544.00 566.00 540.00 554.95 0.0M
2025-07-31 533.00 549.25 533.00 539.05 0.0M
2025-07-30 536.10 558.70 531.00 536.90 0.0M
2025-07-29 544.00 550.00 535.35 539.50 0.0M
2025-07-28 555.00 559.60 530.00 537.45 0.0M
2025-07-25 576.35 579.00 549.95 554.65 0.1M
2025-07-24 597.00 603.00 575.00 582.85 0.1M
2025-07-23 589.30 603.00 567.00 594.50 0.1M
2025-07-22 608.70 610.00 580.05 589.30 0.1M
2025-07-21 588.00 613.95 588.00 598.80 0.2M
2025-07-18 552.60 576.00 552.60 566.75 0.0M
2025-07-17 551.90 573.00 544.00 560.05 0.0M
2025-07-16 533.95 557.00 526.05 553.75 0.0M
2025-07-15 515.05 537.20 510.40 533.65 0.0M
2025-07-14 509.90 521.40 504.10 519.65 0.0M
2025-07-11 518.15 524.00 505.20 508.40 0.0M
2025-07-10 526.50 528.00 508.50 514.40 0.0M
2025-07-09 535.00 535.00 501.65 519.45 0.0M
2025-07-08 564.00 564.00 515.95 528.85 0.0M
2025-07-07 522.90 575.00 521.20 549.05 0.1M
2025-07-04 503.95 521.20 501.05 516.55 0.0M
2025-07-03 501.10 506.95 498.25 501.00 0.0M
2025-07-02 508.00 509.00 496.20 503.90 0.0M
2025-07-01 510.00 512.00 504.20 505.80 0.0M
2025-06-30 508.40 512.45 506.00 507.20 0.0M
2025-06-27 510.00 513.00 500.00 503.85 0.0M
2025-06-26 510.65 517.60 503.50 511.65 0.0M
2025-06-25 514.90 514.90 505.10 508.90 0.0M
2025-06-24 514.00 520.50 505.00 507.25 0.0M
2025-06-23 507.95 509.85 497.00 500.75 0.0M
2025-06-20 502.40 515.00 500.40 503.15 0.0M
2025-06-19 518.00 519.00 495.00 498.75 0.0M
2025-06-18 505.15 519.00 505.15 516.35 0.0M
2025-06-17 514.00 514.00 507.95 510.70 0.0M
2025-06-16 509.70 519.00 502.20 511.95 0.0M
2025-06-13 502.80 517.65 501.00 505.85 0.0M
2025-06-12 527.00 528.00 507.30 511.95 0.0M
2025-06-11 519.05 529.50 513.55 525.80 0.0M
2025-06-10 513.50 519.80 498.50 517.75 0.0M
2025-06-09 519.95 519.95 510.25 513.60 0.0M
2025-06-06 513.40 525.00 506.00 518.00 0.0M
2025-06-05 535.00 535.00 512.05 513.40 0.0M
2025-06-04 497.90 530.00 493.95 525.85 0.0M
2025-06-03 504.05 514.65 488.05 495.20 0.1M
2025-06-02 508.30 516.95 490.00 500.45 0.0M
2025-05-30 510.10 527.00 501.00 508.30 0.0M
2025-05-29 529.00 529.00 505.25 510.00 0.0M
2025-05-28 512.75 528.05 510.05 522.60 0.0M
2025-05-27 525.10 531.00 505.10 512.75 0.0M
2025-05-26 549.50 549.50 522.00 524.45 0.0M
2025-05-23 544.90 553.90 539.05 549.50 0.0M
2025-05-22 545.55 548.00 525.00 541.30 0.0M
2025-05-21 543.30 554.90 525.00 536.75 0.0M
2025-05-20 547.35 557.90 535.05 538.65 0.0M
2025-05-19 547.70 550.10 523.00 542.70 0.0M
2025-05-16 495.75 601.20 495.75 547.70 0.2M
2025-05-15 475.00 513.90 469.95 501.00 0.0M
2025-05-14 456.80 484.40 451.15 474.35 0.0M
2025-05-13 450.00 456.70 446.15 451.25 0.0M
2025-05-12 446.05 455.00 442.00 445.80 0.0M
2025-05-09 431.25 443.85 425.00 437.85 0.0M
2025-05-08 453.90 453.90 442.85 445.35 0.0M
2025-05-07 433.00 454.95 430.00 447.05 0.0M
2025-05-06 432.95 454.70 432.00 447.10 0.0M
2025-05-05 430.40 444.40 430.40 432.05 0.0M
2025-05-02 425.10 442.25 425.10 436.80 0.0M
2025-04-30 432.55 436.50 420.00 429.15 0.0M
2025-04-29 423.05 434.90 423.05 430.95 0.0M
2025-04-28 431.00 436.05 423.95 425.40 0.0M
2025-04-25 444.15 445.00 399.00 429.55 0.1M
2025-04-24 442.30 449.95 442.30 444.90 0.0M
2025-04-23 457.50 457.50 444.60 450.20 0.0M
2025-04-22 444.20 456.00 444.00 452.05 0.0M
2025-04-21 445.85 454.80 440.00 444.15 0.0M
2025-04-17 455.00 455.00 445.00 448.65 0.0M
2025-04-16 449.80 451.80 445.10 449.85 0.0M
2025-04-15 453.80 456.90 443.55 444.75 0.0M
2025-04-11 449.00 458.00 440.00 442.85 0.0M
2025-04-09 430.05 445.00 420.95 433.40 0.0M
2025-04-08 436.30 451.00 420.00 432.00 0.0M
2025-04-07 421.20 459.75 421.00 429.00 0.1M
2025-04-04 470.10 473.90 468.05 469.30 0.0M
2025-04-03 469.95 489.70 465.25 473.05 0.0M
2025-04-02 474.95 475.05 466.20 468.90 0.0M
2025-04-01 474.70 479.95 467.15 468.30 0.0M
2025-03-28 485.00 487.05 462.30 474.70 0.0M
2025-03-27 492.00 494.00 475.20 489.15 0.0M
2025-03-26 477.00 477.00 465.00 471.25 0.0M
2025-03-25 492.10 495.05 474.00 476.40 0.0M
2025-03-24 469.15 495.80 469.15 492.10 0.0M
2025-03-21 464.20 486.00 452.00 469.10 0.0M
2025-03-20 464.65 475.00 454.30 458.35 0.0M
2025-03-19 451.40 474.00 451.40 464.40 0.0M
2025-03-18 449.70 456.00 446.05 451.40 0.0M
2025-03-17 459.40 459.65 446.05 449.70 0.0M
2025-03-13 459.05 462.90 453.25 455.40 0.0M
2025-03-12 462.00 462.50 449.95 459.90 0.0M
2025-03-11 437.45 467.00 437.45 461.70 0.0M
2025-03-10 458.05 475.65 457.20 459.85 0.0M
2025-03-07 459.90 469.90 456.00 460.65 0.0M
2025-03-06 452.00 464.00 450.00 462.70 0.0M
2025-03-05 430.35 457.50 430.35 449.55 0.0M
2025-03-04 435.00 447.00 422.35 441.30 0.0M
2025-03-03 436.00 450.00 415.35 438.95 0.1M
2025-02-28 433.15 439.00 415.05 433.15 0.0M
2025-02-27 453.00 468.00 431.50 439.05 0.0M
2025-02-25 455.15 460.00 440.00 453.30 0.0M
2025-02-24 464.80 464.80 443.20 455.30 0.1M
2025-02-21 456.80 470.00 456.75 463.20 0.1M
2025-02-20 457.25 467.95 451.00 456.75 0.0M
2025-02-19 443.95 484.85 442.40 461.45 0.0M
2025-02-18 482.55 489.95 431.05 448.60 0.0M
2025-02-17 501.70 501.70 474.80 482.55 0.0M
2025-02-14 501.05 509.00 488.00 499.25 0.0M
2025-02-13 515.90 525.00 497.00 500.00 0.0M
2025-02-12 511.00 543.00 475.00 522.05 0.1M
2025-02-11 525.65 532.70 502.10 507.80 0.1M
2025-02-10 522.80 545.00 519.25 522.70 0.1M
2025-02-07 473.00 511.10 452.00 495.40 0.0M
2025-02-06 465.70 486.10 464.50 466.60 0.0M
2025-02-05 459.95 474.80 457.00 459.25 0.0M
2025-02-04 463.00 468.90 451.65 455.90 0.0M
2025-02-03 480.55 483.90 442.10 453.50 0.0M
2025-02-01 489.65 500.00 472.00 480.50 0.0M
2025-01-31 492.00 495.05 487.50 489.95 0.0M
2025-01-30 495.00 496.95 486.15 490.65 0.0M
2025-01-29 480.35 499.40 474.95 488.85 0.0M
2025-01-28 489.90 500.00 465.10 487.30 0.0M
2025-01-27 500.00 500.00 478.00 482.35 0.0M
2025-01-24 502.35 515.00 499.95 505.55 0.0M
2025-01-23 509.85 512.00 501.60 502.35 0.0M
2025-01-22 503.00 514.60 501.10 507.95 0.0M
2025-01-21 529.95 530.05 501.25 505.10 0.0M
2025-01-20 528.80 529.00 523.35 525.60 0.0M
2025-01-17 525.50 530.00 524.00 525.65 0.0M
2025-01-16 526.05 530.00 525.15 527.40 0.0M
2025-01-15 523.65 529.90 521.25 524.95 0.0M
2025-01-14 520.05 529.00 520.00 527.65 0.0M
2025-01-13 521.10 527.95 510.20 524.65 0.0M
2025-01-10 525.00 527.45 520.00 521.10 0.0M
2025-01-09 528.25 536.75 523.00 526.40 0.0M
2025-01-08 536.95 547.00 526.35 532.35 0.0M
2025-01-07 527.85 535.05 522.15 531.50 0.0M
2025-01-06 532.25 539.90 518.35 521.55 0.0M
2025-01-03 553.85 555.95 532.60 537.85 0.0M
2025-01-02 538.05 556.70 538.05 548.30 0.0M
2025-01-01 535.80 546.90 533.60 543.20 0.0M