95,890$
-2,83%
Echtzeit-Aktienkurs STATE BANK OF IND.GDR S/2
Bid:
Ask:
Aktienkurse zur STATE BANK OF IND.GDR S/2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 95,69 | 95,94 | 95,37 | 95,88 | -2,84% | - |
| 06.05.2024 | 98,05 | 98,82 | 98,05 | 98,68 | 0,27% | - |
| 03.05.2024 | 98,49 | 98,95 | 98,42 | 98,42 | -0,21% | - |
| 02.05.2024 | 98,90 | 99,26 | 98,51 | 98,63 | -0,01% | - |
| 30.04.2024 | 98,18 | 98,75 | 97,77 | 98,64 | 0,54% | - |
| 29.04.2024 | 98,68 | 98,68 | 97,97 | 98,11 | 1,99% | - |
| 26.04.2024 | 96,62 | 96,65 | 96,19 | 96,19 | -0,27% | - |
| 25.04.2024 | 96,82 | 96,94 | 96,08 | 96,45 | 3,63% | - |
| 24.04.2024 | 92,82 | 93,17 | 92,82 | 93,07 | 0,48% | - |
| 23.04.2024 | 92,10 | 92,87 | 92,06 | 92,63 | 0,99% | - |
| 22.04.2024 | 91,73 | 91,75 | 91,42 | 91,73 | 2,72% | - |
| 19.04.2024 | 89,47 | 89,88 | 88,98 | 89,29 | 0,63% | - |
| 18.04.2024 | 88,83 | 89,12 | 88,40 | 88,74 | -0,53% | - |
| 17.04.2024 | 89,90 | 90,13 | 89,04 | 89,21 | -0,12% | - |
| 16.04.2024 | 89,56 | 90,08 | 89,20 | 89,31 | -1,42% | - |
| 15.04.2024 | 90,60 | 90,85 | 89,85 | 90,60 | -0,50% | - |
| 12.04.2024 | 90,76 | 91,19 | 90,31 | 91,06 | -1,48% | - |
| 11.04.2024 | 92,25 | 92,81 | 92,25 | 92,42 | 0,15% | - |
| 10.04.2024 | 92,56 | 92,82 | 92,13 | 92,29 | 1,24% | - |
| 09.04.2024 | 91,56 | 91,84 | 90,96 | 91,16 | -1,34% | - |
| 08.04.2024 | 92,44 | 92,44 | 92,25 | 92,39 | 0,89% | - |
| 05.04.2024 | 91,85 | 92,16 | 91,42 | 91,57 | 0,10% | - |
| 04.04.2024 | 91,15 | 91,49 | 91,08 | 91,48 | -0,78% | - |
| 03.04.2024 | 92,37 | 92,43 | 92,07 | 92,20 | 0,60% | - |
| 02.04.2024 | 91,84 | 91,90 | 91,34 | 91,65 | 1,14% | - |
| 28.03.2024 | 90,61 | 91,04 | 90,33 | 90,62 | 2,90% | - |
| 27.03.2024 | 88,79 | 88,95 | 88,01 | 88,06 | -0,97% | - |
| 26.03.2024 | 89,02 | 89,22 | 88,85 | 88,93 | -0,47% | - |
| 25.03.2024 | 89,68 | 89,68 | 89,27 | 89,35 | -0,29% | - |
| 22.03.2024 | 89,65 | 89,85 | 89,44 | 89,61 | 0,79% | - |
| 21.03.2024 | 89,17 | 89,37 | 88,72 | 88,91 | 1,02% | - |
| 20.03.2024 | 88,06 | 88,19 | 87,84 | 88,01 | 1,82% | - |
| 19.03.2024 | 86,57 | 86,91 | 86,42 | 86,44 | -1,81% | - |
| 18.03.2024 | 88,21 | 88,45 | 87,99 | 88,03 | -0,20% | - |
| 15.03.2024 | 88,34 | 88,44 | 88,01 | 88,21 | -1,04% | - |
| 14.03.2024 | 89,55 | 89,66 | 88,84 | 89,14 | -0,94% | - |
| 13.03.2024 | 90,24 | 90,49 | 89,58 | 89,98 | -2,07% | - |
| 12.03.2024 | 91,63 | 91,90 | 91,38 | 91,88 | -1,62% | - |
| 11.03.2024 | 93,54 | 93,60 | 93,28 | 93,40 | -2,51% | - |
| 08.03.2024 | 95,93 | 96,67 | 95,66 | 95,80 | 0,67% | - |
| 07.03.2024 | 95,09 | 95,56 | 94,95 | 95,16 | 0,83% | - |
| 06.03.2024 | 94,87 | 94,87 | 94,33 | 94,38 | -0,21% | - |
| 05.03.2024 | 94,51 | 94,95 | 94,22 | 94,57 | 1,63% | - |
| 04.03.2024 | 93,22 | 93,23 | 93,04 | 93,05 | 0,16% | - |
| 01.03.2024 | 93,20 | 93,22 | 92,87 | 92,91 | 2,42% | - |
| 29.02.2024 | 90,66 | 91,07 | 90,41 | 90,71 | 1,51% | - |
| 28.02.2024 | 89,24 | 89,47 | 89,19 | 89,36 | -1,22% | - |
| 27.02.2024 | 90,13 | 90,48 | 89,76 | 90,46 | -1,22% | - |
| 26.02.2024 | 91,67 | 91,86 | 91,46 | 91,58 | 0,03% | - |
| 23.02.2024 | 91,44 | 91,97 | 91,27 | 91,55 | -1,98% | - |
| 22.02.2024 | 92,75 | 93,55 | 92,57 | 93,40 | -1,32% | - |
| 21.02.2024 | 94,31 | 94,94 | 94,13 | 94,65 | 2,84% | - |
| 20.02.2024 | 92,00 | 92,39 | 91,78 | 92,04 | 1,02% | - |
| 16.02.2024 | 90,92 | 91,13 | 90,65 | 91,11 | -0,48% | - |
| 15.02.2024 | 91,45 | 91,82 | 91,45 | 91,55 | 2,94% | - |
| 14.02.2024 | 89,72 | 89,72 | 88,82 | 88,94 | 3,92% | - |
| 13.02.2024 | 85,38 | 85,93 | 84,89 | 85,58 | 0,75% | - |
| 12.02.2024 | 84,55 | 84,94 | 84,28 | 84,94 | -2,59% | - |
| 09.02.2024 | 87,07 | 87,20 | 87,07 | 87,20 | 2,78% | - |
| 08.02.2024 | 85,16 | 85,17 | 84,27 | 84,84 | 4,28% | - |
| 07.02.2024 | 81,57 | 81,57 | 81,21 | 81,36 | 3,22% | - |
| 06.02.2024 | 78,49 | 78,89 | 78,28 | 78,82 | 1,78% | - |
| 05.02.2024 | 77,17 | 77,60 | 77,17 | 77,44 | -0,06% | - |
| 02.02.2024 | 78,26 | 78,36 | 77,19 | 77,49 | -1,24% | - |
| 01.02.2024 | 78,69 | 78,70 | 78,10 | 78,46 | 1,03% | - |
| 31.01.2024 | 77,21 | 77,86 | 77,21 | 77,66 | 2,55% | - |
| 30.01.2024 | 75,50 | 76,05 | 75,45 | 75,73 | 0,76% | - |
| 29.01.2024 | 75,31 | 75,40 | 74,98 | 75,16 | 1,34% | - |
| 26.01.2024 | 74,32 | 74,39 | 74,16 | 74,16 | -0,14% | - |
| 25.01.2024 | 74,36 | 74,43 | 74,05 | 74,26 | -0,83% | - |
| 24.01.2024 | 74,71 | 75,11 | 74,41 | 74,88 | 2,29% | - |
| 23.01.2024 | 73,30 | 73,30 | 73,12 | 73,21 | -3,93% | - |
| 22.01.2024 | 76,25 | 76,93 | 76,20 | 76,20 | 0,91% | - |
| 19.01.2024 | 75,59 | 75,78 | 75,39 | 75,51 | 0,12% | - |
| 18.01.2024 | 75,68 | 75,70 | 75,42 | 75,42 | 0,70% | - |
| 17.01.2024 | 75,60 | 75,62 | 74,75 | 74,89 | -2,27% | - |
| 16.01.2024 | 77,36 | 77,36 | 76,57 | 76,63 | -0,40% | - |
| 12.01.2024 | 76,72 | 77,13 | 76,57 | 76,95 | 2,68% | - |
| 11.01.2024 | 75,44 | 75,79 | 74,82 | 74,94 | -0,05% | - |
| 10.01.2024 | 75,29 | 75,41 | 74,81 | 74,97 | -0,48% | - |
| 09.01.2024 | 74,96 | 75,49 | 74,96 | 75,34 | -0,20% | - |
| 08.01.2024 | 75,47 | 75,71 | 75,41 | 75,49 | -2,47% | - |
| 05.01.2024 | 77,08 | 77,53 | 77,08 | 77,40 | -0,47% | - |
| 04.01.2024 | 77,40 | 77,76 | 77,07 | 77,76 | 0,67% | - |
| 03.01.2024 | 77,29 | 77,42 | 76,71 | 77,24 | 0,78% | - |
| 02.01.2024 | 76,52 | 76,86 | 75,90 | 76,65 | -2,25% | - |
| 28.12.2023 | 78,31 | 78,75 | 77,96 | 78,41 | 0,27% | - |
| 27.12.2023 | 78,06 | 78,36 | 77,71 | 78,20 | -3,30% | - |
| 22.12.2023 | 80,78 | 81,00 | 80,78 | 80,87 | 4,12% | - |
| 21.12.2023 | 77,48 | 77,71 | 77,18 | 77,67 | 0,80% | - |
| 20.12.2023 | 76,43 | 77,23 | 76,38 | 77,05 | -2,35% | - |
| 19.12.2023 | 78,83 | 79,06 | 78,78 | 78,91 | 1,74% | - |
| 18.12.2023 | 77,48 | 77,73 | 76,77 | 77,56 | 0,25% | - |
| 15.12.2023 | 77,30 | 77,48 | 77,19 | 77,37 | 2,84% | - |
| 14.12.2023 | 75,01 | 75,37 | 74,99 | 75,23 | 0,85% | - |
| 13.12.2023 | 74,55 | 74,62 | 74,28 | 74,60 | 1,78% | - |
| 12.12.2023 | 73,29 | 73,46 | 73,18 | 73,29 | -0,07% | - |
| 11.12.2023 | 73,66 | 73,88 | 73,31 | 73,35 | -0,49% | - |
| 08.12.2023 | 73,43 | 73,88 | 73,37 | 73,71 | 0,60% | - |
| 07.12.2023 | 73,60 | 73,87 | 73,14 | 73,27 | 0,82% | - |