Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 20,35 | 20,49 | 20,35 | 20,48 | 2,81% | - |
25.02.2021 | 19,92 | 19,93 | 19,92 | 19,92 | -8,03% | - |
24.02.2021 | 22,19 | 22,20 | 21,66 | 21,66 | 2,39% | - |
23.02.2021 | 21,14 | 21,69 | 0,00 | 21,16 | -0,38% | - |
22.02.2021 | 21,24 | 21,75 | 20,10 | 21,24 | -1,00% | - |
19.02.2021 | 22,03 | 22,09 | 20,77 | 21,45 | 0,47% | - |
18.02.2021 | 21,27 | 22,37 | 20,84 | 21,35 | 2,20% | - |
17.02.2021 | 21,38 | 22,43 | 20,31 | 20,89 | 0,60% | - |
16.02.2021 | 21,28 | 21,95 | 20,19 | 20,77 | -2,19% | - |
12.02.2021 | 21,25 | 21,84 | 20,61 | 21,23 | -2,73% | - |
11.02.2021 | 21,32 | 21,83 | 0,00 | 21,83 | 3,14% | - |
10.02.2021 | 21,10 | 21,76 | 0,00 | 21,16 | 0,40% | - |
09.02.2021 | 21,18 | 21,78 | 0,00 | 21,08 | -0,26% | - |
08.02.2021 | 21,28 | 22,39 | 20,54 | 21,13 | -1,45% | - |
05.02.2021 | 20,90 | 21,45 | 20,42 | 21,44 | 3,30% | - |
04.02.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 0,05% | - |
03.02.2021 | 20,65 | 21,25 | 20,63 | 20,75 | 1,10% | - |
02.02.2021 | 20,45 | 21,13 | 19,78 | 20,52 | -2,29% | - |
01.02.2021 | 21,00 | 21,00 | 20,99 | 21,00 | 7,53% | - |
29.01.2021 | 19,68 | 20,09 | 19,10 | 19,53 | -2,69% | - |
28.01.2021 | 20,07 | 20,52 | 19,94 | 20,07 | 1,06% | - |
27.01.2021 | 20,21 | 20,23 | 19,42 | 19,86 | -2,07% | - |
26.01.2021 | 20,33 | 20,81 | 19,73 | 20,28 | -0,64% | - |
25.01.2021 | 20,42 | 20,43 | 19,47 | 20,41 | -1,31% | - |
22.01.2021 | 20,71 | 21,14 | 20,08 | 20,68 | -0,84% | - |
21.01.2021 | 20,83 | 21,41 | 20,34 | 20,86 | -0,29% | - |
20.01.2021 | 20,87 | 21,30 | 20,75 | 20,92 | 1,90% | - |
19.01.2021 | 20,55 | 21,16 | 20,04 | 20,53 | 0,05% | - |
15.01.2021 | 20,53 | 20,70 | 19,97 | 20,52 | -1,37% | - |
14.01.2021 | 20,73 | 20,80 | 20,14 | 20,80 | 0,27% | - |
13.01.2021 | 20,64 | 21,28 | 20,06 | 20,75 | 0,58% | - |
12.01.2021 | 20,02 | 21,17 | 20,02 | 20,63 | 1,13% | - |
11.01.2021 | 20,41 | 21,09 | 19,95 | 20,40 | -0,85% | - |
08.01.2021 | 20,56 | 20,71 | 20,06 | 20,57 | 1,18% | - |
07.01.2021 | 20,19 | 20,83 | 19,64 | 20,33 | 0,52% | - |
06.01.2021 | 20,28 | 20,77 | 19,63 | 20,23 | 0,10% | - |
05.01.2021 | 20,08 | 20,66 | 19,51 | 20,21 | 1,30% | - |
04.01.2021 | 20,21 | 20,21 | 19,89 | 19,95 | -2,30% | - |
31.12.2020 | 19,82 | 20,42 | 19,42 | 20,42 | 5,23% | - |
30.12.2020 | 20,01 | 20,38 | 19,40 | 19,40 | -2,00% | - |
29.12.2020 | 19,90 | 19,91 | 19,39 | 19,80 | -2,85% | - |
28.12.2020 | 19,99 | 20,38 | 19,45 | 20,38 | 3,64% | - |
24.12.2020 | 19,81 | 19,87 | 19,66 | 19,66 | 0,08% | - |
23.12.2020 | 19,79 | 19,81 | 19,05 | 19,65 | 1,08% | - |
22.12.2020 | 19,50 | 20,03 | 18,85 | 19,44 | 1,99% | - |
21.12.2020 | 19,44 | 19,70 | 19,04 | 19,06 | -4,58% | - |
18.12.2020 | 19,98 | 20,54 | 19,32 | 19,97 | -1,82% | - |
17.12.2020 | 20,29 | 20,36 | 20,22 | 20,34 | 0,87% | - |
16.12.2020 | 20,27 | 20,28 | 20,10 | 20,17 | 0,20% | - |
15.12.2020 | 19,95 | 20,48 | 19,94 | 20,13 | 1,49% | - |
14.12.2020 | 19,87 | 19,95 | 19,79 | 19,83 | 0,61% | - |
11.12.2020 | 19,75 | 19,76 | 19,66 | 19,71 | 0,28% | - |
10.12.2020 | 19,55 | 20,19 | 19,55 | 19,66 | 0,59% | - |
09.12.2020 | 19,65 | 19,65 | 19,46 | 19,54 | -0,51% | - |
08.12.2020 | 18,63 | 19,64 | 18,63 | 19,64 | 0,74% | - |
07.12.2020 | 19,62 | 19,62 | 19,44 | 19,50 | 0,31% | - |
04.12.2020 | 19,33 | 19,81 | 18,97 | 19,44 | 0,13% | - |
03.12.2020 | 19,46 | 19,48 | 18,78 | 19,41 | 5,81% | - |
02.12.2020 | 18,35 | 18,35 | 18,35 | 18,35 | -3,95% | - |
01.12.2020 | 18,99 | 19,44 | 18,99 | 19,10 | 3,10% | - |
30.11.2020 | 18,53 | 18,58 | 18,47 | 18,53 | -0,62% | - |
27.11.2020 | 18,63 | 18,67 | 18,11 | 18,64 | 0,05% | - |
25.11.2020 | 18,63 | 18,67 | 18,13 | 18,63 | -0,27% | - |
24.11.2020 | 18,63 | 18,71 | 18,61 | 18,68 | 1,74% | - |
23.11.2020 | 18,45 | 19,13 | 18,35 | 18,36 | -0,22% | - |
20.11.2020 | 18,32 | 18,81 | 17,91 | 18,40 | -4,86% | - |
19.11.2020 | 19,34 | 19,34 | 19,33 | 19,34 | 5,11% | - |
18.11.2020 | 18,34 | 18,90 | 17,90 | 18,40 | 1,02% | - |
17.11.2020 | 17,93 | 18,56 | 17,51 | 18,22 | 0,89% | - |
16.11.2020 | 18,02 | 18,07 | 17,78 | 18,06 | 1,55% | - |
13.11.2020 | 17,00 | 18,31 | 17,00 | 17,78 | 1,63% | - |
12.11.2020 | 17,59 | 17,73 | 17,36 | 17,50 | -0,88% | - |
11.11.2020 | 17,65 | 17,80 | 0,00 | 17,65 | 0,86% | - |
10.11.2020 | 17,35 | 18,28 | 17,03 | 17,50 | 0,20% | - |
09.11.2020 | 17,71 | 18,24 | 17,47 | 17,47 | 1,22% | - |
06.11.2020 | 14,16 | 17,76 | 14,15 | 17,26 | 0,41% | - |
05.11.2020 | 17,25 | 17,65 | 16,83 | 17,19 | 0,59% | - |
04.11.2020 | 17,13 | 17,20 | 16,58 | 17,09 | 1,91% | - |
03.11.2020 | 16,82 | 16,92 | 15,86 | 16,77 | 0,66% | - |
02.11.2020 | 16,73 | 17,05 | 16,36 | 16,66 | 0,60% | - |
30.10.2020 | 16,55 | 16,96 | 16,06 | 16,56 | -0,81% | - |
29.10.2020 | 16,04 | 16,97 | 16,04 | 16,69 | 1,03% | - |
28.10.2020 | 16,84 | 17,20 | 16,30 | 16,52 | -2,94% | - |
27.10.2020 | 17,12 | 17,12 | 16,59 | 17,02 | 1,10% | - |
26.10.2020 | 16,88 | 16,96 | 16,79 | 16,84 | -1,49% | - |
23.10.2020 | 16,98 | 17,09 | 16,64 | 17,09 | 0,29% | - |
22.10.2020 | 16,93 | 17,04 | 16,86 | 17,04 | 0,29% | - |
21.10.2020 | 17,12 | 17,14 | 16,96 | 16,99 | -3,05% | - |
20.10.2020 | 17,05 | 17,53 | 17,04 | 17,53 | 5,38% | - |
19.10.2020 | 17,05 | 17,08 | 16,62 | 16,63 | -1,57% | - |
16.10.2020 | 16,92 | 17,03 | 16,87 | 16,90 | -1,80% | - |
15.10.2020 | 16,92 | 17,23 | 16,81 | 17,21 | 2,72% | - |
14.10.2020 | 17,31 | 17,34 | 16,75 | 16,75 | -2,16% | - |
13.10.2020 | 16,98 | 17,15 | 16,98 | 17,12 | 0,00% | - |
12.10.2020 | 17,22 | 17,29 | 17,08 | 17,12 | -1,15% | - |
09.10.2020 | 17,39 | 17,39 | 16,87 | 17,32 | 0,87% | - |
08.10.2020 | 17,15 | 17,58 | 16,72 | 17,17 | 0,82% | - |
07.10.2020 | 17,13 | 17,13 | 16,98 | 17,03 | 1,28% | - |
06.10.2020 | 16,95 | 16,95 | 16,53 | 16,82 | 0,09% | - |
05.10.2020 | 16,79 | 16,90 | 16,75 | 16,80 | 1,36% | - |