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%	-