16,764€
-0,24%
Echtzeitkurs India Fund
Bid:
Ask:
Aktienkurse zum India Fund Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 16,82 | 16,99 | 16,74 | 16,76 | -0,24% | - |
| 03.05.2024 | 16,98 | 17,16 | 16,79 | 16,81 | -0,68% | 217,00 |
| 02.05.2024 | 17,05 | 18,00 | 16,79 | 16,92 | -1,14% | 730,00 |
| 30.04.2024 | 17,14 | 17,17 | 17,05 | 17,12 | 0,10% | 3,00 |
| 29.04.2024 | 17,09 | 17,37 | 17,07 | 17,10 | 0,27% | 103,00 |
| 26.04.2024 | 16,76 | 17,23 | 16,71 | 17,05 | 2,03% | - |
| 25.04.2024 | 17,03 | 17,26 | 16,70 | 16,71 | -2,19% | 100,00 |
| 24.04.2024 | 17,11 | 17,46 | 17,06 | 17,09 | 0,18% | - |
| 23.04.2024 | 16,84 | 17,30 | 16,81 | 17,06 | 1,22% | 136,00 |
| 22.04.2024 | 16,59 | 16,96 | 16,47 | 16,85 | 1,88% | 180,00 |
| 19.04.2024 | 16,43 | 16,62 | 16,42 | 16,54 | -0,17% | 120,00 |
| 18.04.2024 | 16,47 | 16,96 | 16,44 | 16,57 | 0,69% | 265,00 |
| 17.04.2024 | 16,71 | 16,71 | 16,16 | 16,46 | -4,79% | 342,00 |
| 16.04.2024 | 17,37 | 17,74 | 17,13 | 17,28 | -0,58% | - |
| 15.04.2024 | 18,27 | 18,40 | 17,33 | 17,38 | -4,55% | 39,00 |
| 12.04.2024 | 18,40 | 18,50 | 18,21 | 18,21 | -0,82% | 24,00 |
| 11.04.2024 | 18,26 | 18,41 | 18,14 | 18,36 | 0,56% | 640,00 |
| 10.04.2024 | 17,87 | 18,35 | 17,74 | 18,26 | 2,16% | 50,00 |
| 09.04.2024 | 17,82 | 18,12 | 17,26 | 17,87 | 0,39% | - |
| 08.04.2024 | 18,82 | 19,00 | 17,80 | 17,80 | -5,52% | 100,00 |
| 05.04.2024 | 18,85 | 19,08 | 18,66 | 18,84 | 0,05% | 587,00 |
| 04.04.2024 | 19,05 | 19,27 | 18,80 | 18,83 | -1,20% | 1.170,00 |
| 03.04.2024 | 18,96 | 19,16 | 18,92 | 19,06 | 0,15% | 355,00 |
| 02.04.2024 | 19,14 | 19,33 | 18,93 | 19,04 | 0,22% | 100,00 |
| 28.03.2024 | 18,61 | 19,00 | 18,60 | 18,99 | 1,98% | - |
| 27.03.2024 | 18,40 | 18,65 | 18,35 | 18,63 | 1,48% | 20,00 |
| 26.03.2024 | 18,21 | 18,54 | 18,15 | 18,35 | 0,67% | 124,00 |
| 25.03.2024 | 18,10 | 18,28 | 18,06 | 18,23 | 0,02% | 80,00 |
| 22.03.2024 | 18,24 | 18,35 | 18,18 | 18,23 | 0,07% | - |
| 21.03.2024 | 17,93 | 18,23 | 17,64 | 18,22 | 1,73% | 30,00 |
| 20.03.2024 | 17,90 | 18,14 | 17,88 | 17,91 | -0,01% | 40,00 |
| 19.03.2024 | 18,64 | 18,65 | 17,89 | 17,91 | -3,89% | 346,00 |
| 18.03.2024 | 18,59 | 18,70 | 18,48 | 18,63 | 0,26% | - |
| 15.03.2024 | 18,71 | 18,89 | 18,56 | 18,58 | -0,72% | - |
| 14.03.2024 | 18,69 | 18,95 | 18,69 | 18,72 | 0,27% | - |
| 13.03.2024 | 19,17 | 19,27 | 18,61 | 18,67 | -2,67% | - |
| 12.03.2024 | 19,24 | 19,30 | 19,03 | 19,18 | -0,29% | - |
| 11.03.2024 | 19,20 | 19,24 | 19,12 | 19,23 | -0,01% | - |
| 08.03.2024 | 18,95 | 19,40 | 18,78 | 19,24 | 1,38% | - |
| 07.03.2024 | 18,95 | 19,17 | 18,86 | 18,97 | -0,19% | - |
| 06.03.2024 | 18,90 | 19,05 | 18,84 | 19,01 | 0,44% | - |
| 05.03.2024 | 18,98 | 19,10 | 18,91 | 18,93 | -0,55% | - |
| 04.03.2024 | 19,11 | 19,43 | 19,02 | 19,03 | -0,53% | 218,00 |
| 01.03.2024 | 18,95 | 19,19 | 18,87 | 19,13 | 1,20% | - |
| 29.02.2024 | 18,78 | 18,93 | 18,70 | 18,91 | 0,62% | - |
| 28.02.2024 | 19,00 | 19,02 | 18,79 | 18,79 | -0,96% | - |
| 27.02.2024 | 18,75 | 19,07 | 18,74 | 18,97 | 1,14% | - |
| 26.02.2024 | 18,94 | 19,12 | 18,70 | 18,76 | -1,11% | 10,00 |
| 23.02.2024 | 18,69 | 18,98 | 18,62 | 18,97 | 1,61% | - |
| 22.02.2024 | 18,54 | 18,80 | 18,48 | 18,67 | 0,76% | - |
| 21.02.2024 | 18,99 | 19,50 | 17,93 | 18,53 | -2,61% | - |
| 20.02.2024 | 19,00 | 19,10 | 18,87 | 19,03 | -0,01% | - |
| 19.02.2024 | 19,04 | 19,07 | 19,02 | 19,03 | 0,07% | - |
| 16.02.2024 | 18,91 | 19,16 | 18,88 | 19,01 | 0,42% | - |
| 15.02.2024 | 18,73 | 19,14 | 18,67 | 18,94 | 0,61% | 650,00 |
| 14.02.2024 | 18,44 | 18,82 | 18,44 | 18,82 | 1,93% | - |
| 13.02.2024 | 18,48 | 18,65 | 18,36 | 18,46 | -0,03% | 125,00 |
| 12.02.2024 | 18,42 | 18,49 | 18,31 | 18,47 | 0,24% | 90,00 |
| 09.02.2024 | 18,39 | 18,48 | 18,34 | 18,43 | 0,21% | - |
| 08.02.2024 | 18,51 | 18,69 | 18,33 | 18,39 | -0,71% | 585,00 |
| 07.02.2024 | 18,50 | 18,54 | 18,36 | 18,52 | 0,15% | - |
| 06.02.2024 | 18,24 | 18,54 | 18,23 | 18,49 | 1,32% | - |
| 05.02.2024 | 18,17 | 18,44 | 18,16 | 18,25 | 0,38% | - |
| 02.02.2024 | 17,88 | 18,25 | 17,84 | 18,18 | 1,77% | - |
| 01.02.2024 | 17,73 | 17,88 | 17,66 | 17,87 | 0,91% | - |
| 31.01.2024 | 17,60 | 17,78 | 17,54 | 17,70 | 0,79% | - |
| 30.01.2024 | 17,72 | 17,72 | 17,44 | 17,57 | -1,00% | - |
| 29.01.2024 | 17,42 | 17,86 | 17,42 | 17,74 | 1,79% | 112,00 |
| 26.01.2024 | 17,38 | 17,55 | 17,33 | 17,43 | 0,11% | - |
| 25.01.2024 | 17,33 | 17,48 | 17,10 | 17,41 | 0,63% | - |
| 24.01.2024 | 17,12 | 17,36 | 16,89 | 17,30 | 1,01% | 350,00 |
| 23.01.2024 | 17,42 | 17,48 | 17,12 | 17,13 | -1,95% | 1,00 |
| 22.01.2024 | 17,18 | 17,52 | 17,06 | 17,47 | 1,71% | - |
| 19.01.2024 | 17,07 | 17,21 | 17,06 | 17,18 | 0,32% | - |
| 18.01.2024 | 16,96 | 17,21 | 16,65 | 17,12 | 0,63% | 100,00 |
| 17.01.2024 | 17,32 | 17,38 | 17,00 | 17,02 | -2,01% | - |
| 16.01.2024 | 17,56 | 17,76 | 17,24 | 17,37 | -1,10% | 428,00 |
| 15.01.2024 | 17,56 | 17,58 | 17,52 | 17,56 | 0,10% | - |
| 12.01.2024 | 16,99 | 17,56 | 16,91 | 17,54 | 3,10% | 17,00 |
| 11.01.2024 | 17,10 | 17,14 | 16,95 | 17,01 | -0,42% | 191,00 |
| 10.01.2024 | 16,94 | 17,11 | 16,90 | 17,09 | 0,82% | 549,00 |
| 09.01.2024 | 16,98 | 17,19 | 16,82 | 16,95 | -0,37% | - |
| 08.01.2024 | 16,95 | 17,11 | 16,86 | 17,01 | -0,16% | 300,00 |
| 05.01.2024 | 16,89 | 17,15 | 16,86 | 17,04 | 1,06% | 375,00 |
| 04.01.2024 | 16,62 | 16,89 | 16,55 | 16,86 | 1,40% | 290,00 |
| 03.01.2024 | 16,66 | 16,71 | 16,62 | 16,62 | -0,43% | - |
| 02.01.2024 | 16,59 | 16,79 | 16,57 | 16,70 | 0,50% | 120,00 |
| 29.12.2023 | 16,50 | 16,64 | 16,50 | 16,61 | 0,64% | - |
| 28.12.2023 | 16,33 | 16,53 | 16,27 | 16,51 | 1,04% | - |
| 27.12.2023 | 16,42 | 16,49 | 16,34 | 16,34 | -0,40% | - |
| 22.12.2023 | 16,20 | 16,42 | 16,15 | 16,40 | 0,74% | - |
| 21.12.2023 | 16,24 | 16,41 | 16,19 | 16,28 | 0,43% | 72,00 |
| 20.12.2023 | 16,62 | 16,62 | 16,19 | 16,21 | -2,18% | - |
| 19.12.2023 | 16,73 | 16,74 | 16,57 | 16,57 | -1,04% | 130,00 |
| 18.12.2023 | 16,69 | 16,81 | 16,61 | 16,75 | 0,75% | 233,00 |
| 15.12.2023 | 16,76 | 16,87 | 16,57 | 16,62 | -0,77% | 300,00 |
| 14.12.2023 | 16,62 | 16,75 | 16,50 | 16,75 | 0,85% | - |
| 13.12.2023 | 16,47 | 16,65 | 16,30 | 16,61 | 1,01% | 310,00 |
| 12.12.2023 | 16,50 | 16,68 | 16,36 | 16,45 | -0,56% | 100,00 |
| 11.12.2023 | 16,66 | 16,70 | 16,51 | 16,54 | -0,84% | 165,00 |