61,200$
-2,78%
Echtzeit-Aktienkurs State Bank of India (GDRs)
Bid:
Ask:
Aktienkurse zur State Bank of India (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 63,20 | 63,60 | 56,55 | 62,95 | -0,71% | - |
| 15.12.2021 | 63,55 | 63,85 | 63,35 | 63,40 | -0,70% | - |
| 14.12.2021 | 63,80 | 64,40 | 57,05 | 63,85 | 11,72% | - |
| 13.12.2021 | 63,95 | 64,25 | 56,95 | 57,15 | -10,42% | - |
| 10.12.2021 | 64,95 | 65,00 | 63,80 | 63,80 | -0,70% | - |
| 09.12.2021 | 63,85 | 64,40 | 63,30 | 64,25 | -0,62% | - |
| 08.12.2021 | 63,95 | 65,20 | 63,95 | 64,65 | 1,65% | - |
| 07.12.2021 | 63,35 | 64,00 | 62,95 | 63,60 | 2,42% | - |
| 06.12.2021 | 61,30 | 62,30 | 61,25 | 62,10 | -0,96% | - |
| 03.12.2021 | 62,60 | 63,10 | 61,75 | 62,70 | 9,71% | - |
| 02.12.2021 | 62,85 | 63,70 | 56,55 | 57,15 | -10,49% | - |
| 01.12.2021 | 63,10 | 63,85 | 62,90 | 63,85 | 4,33% | - |
| 30.11.2021 | 61,20 | 61,85 | 55,40 | 61,20 | -0,33% | - |
| 29.11.2021 | 61,75 | 62,10 | 61,00 | 61,40 | -0,16% | - |
| 26.11.2021 | 62,05 | 62,45 | 60,70 | 61,50 | -6,18% | - |
| 25.11.2021 | 65,60 | 66,15 | 65,50 | 65,55 | 1,31% | - |
| 24.11.2021 | 65,10 | 65,75 | 64,60 | 64,70 | -2,27% | - |
| 23.11.2021 | 65,75 | 66,45 | 65,35 | 66,20 | 1,22% | - |
| 22.11.2021 | 64,70 | 65,60 | 64,65 | 65,40 | -3,40% | - |
| 19.11.2021 | 67,45 | 67,95 | 66,95 | 67,70 | 0,97% | - |
| 18.11.2021 | 67,30 | 67,40 | 66,95 | 67,05 | 1,06% | - |
| 17.11.2021 | 66,70 | 67,15 | 66,15 | 66,35 | 14,69% | - |
| 16.11.2021 | 65,15 | 66,05 | 57,70 | 57,85 | -14,42% | - |
| 15.11.2021 | 67,20 | 68,30 | 66,95 | 67,60 | -1,17% | - |
| 12.11.2021 | 68,40 | 68,95 | 67,80 | 68,40 | -0,80% | - |
| 11.11.2021 | 68,45 | 69,10 | 68,10 | 68,95 | -2,06% | - |
| 10.11.2021 | 70,05 | 70,60 | 69,55 | 70,40 | -1,05% | - |
| 09.11.2021 | 71,50 | 72,00 | 70,75 | 71,15 | 0,99% | - |
| 08.11.2021 | 70,00 | 71,10 | 69,85 | 70,45 | -1,19% | - |
| 05.11.2021 | 71,80 | 71,80 | 70,60 | 71,30 | 0,56% | - |
| 04.11.2021 | 71,00 | 71,55 | 70,65 | 70,90 | -0,42% | - |
| 03.11.2021 | 70,90 | 71,25 | 70,50 | 71,20 | 2,82% | - |
| 02.11.2021 | 69,40 | 70,05 | 68,90 | 69,25 | 0,65% | - |
| 01.11.2021 | 68,90 | 69,25 | 67,85 | 68,80 | 1,40% | - |
| 29.10.2021 | 67,10 | 68,05 | 66,90 | 67,85 | 0,07% | - |
| 28.10.2021 | 67,70 | 68,10 | 67,00 | 67,80 | -3,35% | - |
| 27.10.2021 | 69,90 | 70,65 | 69,35 | 70,15 | 1,52% | - |
| 26.10.2021 | 68,80 | 69,65 | 68,30 | 69,10 | 1,62% | - |
| 25.10.2021 | 68,00 | 68,50 | 67,20 | 68,00 | 1,42% | - |
| 22.10.2021 | 66,55 | 67,80 | 66,50 | 67,05 | -0,52% | - |
| 21.10.2021 | 67,55 | 67,85 | 67,20 | 67,40 | 14,63% | - |
| 20.10.2021 | 67,50 | 67,50 | 58,70 | 58,80 | -8,84% | - |
| 19.10.2021 | 64,65 | 65,50 | 64,35 | 64,50 | -2,64% | - |
| 18.10.2021 | 66,00 | 66,45 | 65,50 | 66,25 | 5,08% | - |
| 15.10.2021 | 65,20 | 65,90 | 62,95 | 63,05 | -3,52% | - |
| 14.10.2021 | 65,40 | 65,70 | 63,65 | 65,35 | 2,11% | - |
| 13.10.2021 | 63,80 | 64,00 | 63,25 | 64,00 | 0,47% | - |
| 12.10.2021 | 63,70 | 64,80 | 57,15 | 63,70 | 2,58% | - |
| 11.10.2021 | 63,15 | 63,35 | 62,10 | 62,10 | 1,14% | - |
| 08.10.2021 | 62,25 | 62,25 | 61,20 | 61,40 | 0,49% | - |
| 07.10.2021 | 60,80 | 62,05 | 60,80 | 61,10 | 0,99% | - |
| 06.10.2021 | 60,70 | 61,40 | 60,15 | 60,50 | -3,20% | - |
| 05.10.2021 | 63,00 | 63,00 | 61,90 | 62,50 | 1,63% | - |
| 04.10.2021 | 61,95 | 62,75 | 61,30 | 61,50 | 1,07% | - |
| 01.10.2021 | 60,80 | 61,75 | 60,30 | 60,85 | -1,22% | - |
| 30.09.2021 | 61,25 | 61,90 | 61,05 | 61,60 | -0,73% | - |
| 29.09.2021 | 61,60 | 62,55 | 61,45 | 62,05 | 4,73% | - |
| 28.09.2021 | 60,35 | 60,85 | 59,15 | 59,25 | -3,27% | - |
| 27.09.2021 | 60,20 | 61,30 | 60,15 | 61,25 | 1,07% | - |
| 24.09.2021 | 60,10 | 60,75 | 59,60 | 60,60 | -1,70% | - |
| 23.09.2021 | 61,70 | 61,85 | 60,85 | 61,65 | 2,41% | - |
| 22.09.2021 | 59,95 | 60,35 | 59,50 | 60,20 | 2,03% | - |
| 21.09.2021 | 59,35 | 59,95 | 58,95 | 59,00 | -0,84% | - |
| 20.09.2021 | 59,20 | 59,80 | 58,65 | 59,50 | -3,72% | - |
| 17.09.2021 | 61,80 | 62,10 | 60,80 | 61,80 | -3,81% | - |
| 16.09.2021 | 63,75 | 64,35 | 63,45 | 64,25 | 4,90% | - |
| 15.09.2021 | 60,75 | 61,35 | 60,30 | 61,25 | 3,73% | - |
| 14.09.2021 | 59,75 | 59,80 | 58,50 | 59,05 | -0,08% | - |
| 13.09.2021 | 59,10 | 59,60 | 58,55 | 59,10 | 0,42% | - |
| 10.09.2021 | 59,25 | 59,75 | 54,60 | 58,85 | -1,09% | - |
| 09.09.2021 | 58,95 | 59,55 | 58,45 | 59,50 | 1,71% | - |
| 08.09.2021 | 58,90 | 59,40 | 57,95 | 58,50 | 0,34% | - |
| 07.09.2021 | 58,20 | 58,90 | 57,85 | 58,30 | -0,51% | - |
| 06.09.2021 | 58,75 | 59,25 | 58,15 | 58,60 | -1,51% | - |
| 03.09.2021 | 59,35 | 59,55 | 58,65 | 59,50 | 0,59% | - |
| 02.09.2021 | 58,90 | 59,65 | 58,55 | 59,15 | 1,63% | - |
| 01.09.2021 | 58,00 | 59,05 | 57,95 | 58,20 | 0,52% | - |
| 31.08.2021 | 57,90 | 58,45 | 57,30 | 57,90 | 3,12% | - |
| 27.08.2021 | 56,55 | 56,65 | 55,55 | 56,15 | 1,35% | - |
| 26.08.2021 | 54,85 | 55,90 | 54,75 | 55,40 | -1,51% | - |
| 25.08.2021 | 56,25 | 56,50 | 56,10 | 56,25 | 0,18% | - |
| 24.08.2021 | 56,95 | 57,25 | 53,55 | 56,15 | 2,18% | - |
| 23.08.2021 | 55,00 | 55,85 | 54,60 | 54,95 | -0,54% | - |
| 20.08.2021 | 54,80 | 55,35 | 54,20 | 55,25 | 0,09% | - |
| 19.08.2021 | 55,10 | 56,15 | 55,00 | 55,20 | -2,90% | - |
| 18.08.2021 | 56,40 | 56,95 | 55,90 | 56,85 | 2,25% | - |
| 17.08.2021 | 56,55 | 56,60 | 55,55 | 55,60 | -2,54% | - |
| 16.08.2021 | 56,90 | 57,40 | 56,20 | 57,05 | -1,81% | - |
| 13.08.2021 | 57,90 | 58,30 | 57,35 | 58,10 | 0,52% | - |
| 12.08.2021 | 57,40 | 57,85 | 56,90 | 57,80 | 0,43% | - |
| 11.08.2021 | 57,60 | 58,05 | 57,05 | 57,55 | 1,59% | - |
| 10.08.2021 | 56,90 | 57,40 | 56,40 | 56,65 | -1,73% | - |
| 09.08.2021 | 57,55 | 58,55 | 57,50 | 57,65 | -0,43% | - |
| 06.08.2021 | 57,95 | 58,85 | 57,90 | 57,90 | 4,99% | - |
| 05.08.2021 | 59,70 | 59,90 | 54,70 | 55,15 | -8,54% | - |
| 04.08.2021 | 61,60 | 61,60 | 55,75 | 60,30 | 0,17% | - |
| 03.08.2021 | 59,90 | 60,30 | 58,50 | 60,20 | 3,26% | - |
| 02.08.2021 | 58,15 | 58,50 | 58,00 | 58,30 | -0,43% | - |
| 30.07.2021 | 57,95 | 58,95 | 57,45 | 58,55 | -1,60% | - |
| 29.07.2021 | 59,30 | 59,95 | 59,30 | 59,50 | 3,84% | - |