16,510$
-1,26%
Echtzeit-Aktienkurs Vedanta Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vedanta Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2021 | 17,01 | 17,25 | 16,15 | 16,50 | -1,32% | 16.853.794,00 |
| 05.11.2021 | 16,54 | 16,84 | 16,37 | 16,72 | 0,24% | 4.178.879,00 |
| 04.11.2021 | 16,52 | 16,69 | 16,38 | 16,68 | 0,60% | 3.923.964,00 |
| 03.11.2021 | 16,17 | 16,60 | 16,15 | 16,58 | 2,54% | 2.694.901,00 |
| 02.11.2021 | 16,10 | 16,25 | 15,99 | 16,17 | 1,83% | 2.533.342,00 |
| 01.11.2021 | 15,79 | 16,01 | 15,71 | 15,88 | 0,57% | 1.974.641,00 |
| 29.10.2021 | 15,56 | 15,83 | 15,02 | 15,79 | -1,37% | 3.058.088,00 |
| 28.10.2021 | 15,75 | 16,07 | 15,75 | 16,01 | -1,11% | 4.306.633,00 |
| 27.10.2021 | 16,55 | 16,60 | 16,18 | 16,19 | -5,93% | 3.973.567,00 |
| 26.10.2021 | 17,20 | 17,41 | 17,17 | 17,21 | 0,58% | 2.399.438,00 |
| 25.10.2021 | 17,00 | 17,16 | 16,90 | 17,11 | 1,06% | 1.847.876,00 |
| 22.10.2021 | 17,21 | 17,23 | 16,55 | 16,93 | -6,72% | 3.081.635,00 |
| 21.10.2021 | 18,27 | 18,43 | 18,14 | 18,15 | -2,68% | 2.535.486,00 |
| 20.10.2021 | 18,96 | 18,98 | 18,64 | 18,65 | -3,96% | 3.071.167,00 |
| 19.10.2021 | 19,60 | 19,69 | 19,30 | 19,42 | -3,29% | 1.465.001,00 |
| 18.10.2021 | 19,40 | 20,14 | 19,32 | 20,08 | 12,18% | 2.238.608,00 |
| 15.10.2021 | 17,80 | 18,00 | 17,70 | 17,90 | 1,36% | 2.049.510,00 |
| 14.10.2021 | 17,65 | 17,73 | 17,46 | 17,66 | 3,52% | 602.687,00 |
| 13.10.2021 | 16,97 | 17,12 | 16,89 | 17,06 | 1,67% | 946.120,00 |
| 12.10.2021 | 16,41 | 16,84 | 16,38 | 16,78 | 4,74% | 1.374.999,00 |
| 11.10.2021 | 15,79 | 16,32 | 15,76 | 16,02 | 3,96% | 1.329.526,00 |
| 08.10.2021 | 15,79 | 15,81 | 15,24 | 15,41 | -1,60% | 2.375.871,00 |
| 07.10.2021 | 15,42 | 15,90 | 15,42 | 15,66 | 1,69% | 963.787,00 |
| 06.10.2021 | 15,41 | 15,43 | 14,99 | 15,40 | -3,81% | 2.337.353,00 |
| 05.10.2021 | 16,00 | 16,09 | 15,84 | 16,01 | 1,07% | 1.372.057,00 |
| 04.10.2021 | 15,86 | 16,16 | 15,76 | 15,84 | 2,33% | 1.197.386,00 |
| 01.10.2021 | 15,40 | 15,52 | 15,23 | 15,48 | 1,31% | 1.278.604,00 |
| 30.09.2021 | 15,30 | 15,56 | 15,18 | 15,28 | -1,29% | 1.498.961,00 |
| 29.09.2021 | 15,36 | 15,61 | 15,33 | 15,48 | 1,78% | 2.355.393,00 |
| 28.09.2021 | 15,11 | 15,29 | 15,00 | 15,21 | -0,07% | 2.072.496,00 |
| 27.09.2021 | 15,27 | 15,53 | 15,18 | 15,22 | -2,75% | 1.983.952,00 |
| 24.09.2021 | 15,69 | 15,88 | 15,59 | 15,65 | -2,55% | 1.495.486,00 |
| 23.09.2021 | 16,14 | 16,19 | 16,00 | 16,06 | -0,06% | 1.397.661,00 |
| 22.09.2021 | 16,16 | 16,30 | 16,02 | 16,07 | 2,16% | 617.841,00 |
| 21.09.2021 | 15,89 | 15,89 | 15,58 | 15,73 | 1,03% | 749.594,00 |
| 20.09.2021 | 15,40 | 15,66 | 15,33 | 15,57 | -3,17% | 759.317,00 |
| 17.09.2021 | 16,41 | 16,44 | 15,94 | 16,08 | -4,00% | 635.266,00 |
| 16.09.2021 | 16,77 | 16,92 | 16,62 | 16,75 | -1,64% | 792.891,00 |
| 15.09.2021 | 16,68 | 17,05 | 16,62 | 17,03 | 3,40% | 595.218,00 |
| 14.09.2021 | 16,62 | 16,64 | 16,43 | 16,47 | -1,55% | 481.786,00 |
| 13.09.2021 | 16,81 | 16,84 | 16,66 | 16,73 | 0,78% | 512.510,00 |
| 10.09.2021 | 16,66 | 16,84 | 16,59 | 16,60 | -5,03% | 856.380,00 |
| 09.09.2021 | 17,25 | 17,55 | 17,19 | 17,48 | 1,69% | 493.452,00 |
| 08.09.2021 | 16,99 | 17,25 | 16,92 | 17,19 | 0,82% | 1.220.637,00 |
| 07.09.2021 | 17,05 | 17,17 | 16,91 | 17,05 | 0,24% | 652.565,00 |
| 03.09.2021 | 17,00 | 17,18 | 16,92 | 17,01 | 1,73% | 737.397,00 |
| 02.09.2021 | 16,90 | 16,90 | 16,66 | 16,72 | -0,42% | 648.043,00 |
| 01.09.2021 | 16,41 | 16,85 | 16,37 | 16,79 | 2,00% | 1.327.012,00 |
| 31.08.2021 | 16,43 | 16,59 | 16,30 | 16,46 | 0,55% | 2.097.307,00 |
| 30.08.2021 | 16,30 | 16,48 | 16,25 | 16,37 | 0,74% | 879.867,00 |
| 27.08.2021 | 15,82 | 16,27 | 15,75 | 16,25 | 5,04% | 944.162,00 |
| 26.08.2021 | 15,42 | 15,59 | 15,39 | 15,47 | -0,64% | 426.238,00 |
| 25.08.2021 | 15,66 | 15,70 | 15,52 | 15,57 | 0,65% | 563.488,00 |
| 24.08.2021 | 15,38 | 15,49 | 15,32 | 15,47 | 4,60% | 740.534,00 |
| 23.08.2021 | 14,71 | 14,86 | 14,66 | 14,79 | 1,79% | 547.945,00 |
| 20.08.2021 | 14,37 | 14,73 | 14,33 | 14,53 | -4,91% | 962.324,00 |
| 19.08.2021 | 15,01 | 15,42 | 15,00 | 15,28 | -1,55% | 1.223.543,00 |
| 18.08.2021 | 15,62 | 15,65 | 15,39 | 15,52 | -0,96% | 886.938,00 |
| 17.08.2021 | 15,99 | 15,99 | 15,48 | 15,67 | -12,21% | 1.763.894,00 |
| 16.08.2021 | 18,00 | 18,01 | 17,72 | 17,85 | 1,25% | 1.414.857,00 |
| 13.08.2021 | 17,66 | 17,73 | 17,57 | 17,63 | 1,03% | 362.377,00 |
| 12.08.2021 | 17,43 | 17,47 | 17,30 | 17,45 | -1,19% | 418.432,00 |
| 11.08.2021 | 17,48 | 17,70 | 17,41 | 17,66 | 6,13% | 690.390,00 |
| 10.08.2021 | 16,30 | 16,70 | 16,26 | 16,64 | 0,42% | 1.091.679,00 |
| 09.08.2021 | 16,61 | 16,64 | 16,53 | 16,57 | -1,66% | 423.840,00 |
| 06.08.2021 | 16,95 | 16,99 | 16,79 | 16,85 | 0,00% | 726.093,00 |
| 05.08.2021 | 16,80 | 17,04 | 16,71 | 16,85 | 1,38% | 973.400,00 |
| 04.08.2021 | 16,76 | 16,84 | 16,57 | 16,62 | -1,95% | 788.116,00 |
| 03.08.2021 | 16,71 | 16,98 | 16,66 | 16,95 | 2,29% | 1.152.944,00 |
| 02.08.2021 | 16,59 | 16,75 | 16,52 | 16,57 | 3,37% | 1.439.758,00 |
| 30.07.2021 | 16,09 | 16,19 | 15,98 | 16,03 | 1,65% | 1.291.534,00 |
| 29.07.2021 | 15,37 | 15,86 | 15,34 | 15,77 | 8,16% | 1.522.193,00 |
| 28.07.2021 | 14,42 | 14,60 | 14,37 | 14,58 | 3,48% | 759.374,00 |
| 27.07.2021 | 14,33 | 14,36 | 14,01 | 14,09 | -5,94% | 1.342.580,00 |
| 26.07.2021 | 14,47 | 15,03 | 14,47 | 14,98 | 3,96% | 732.835,00 |
| 23.07.2021 | 14,30 | 14,44 | 14,27 | 14,41 | 1,91% | 616.035,00 |
| 22.07.2021 | 14,13 | 14,22 | 14,04 | 14,14 | 0,57% | 570.689,00 |
| 21.07.2021 | 13,71 | 14,09 | 13,68 | 14,06 | 2,25% | 1.087.969,00 |
| 20.07.2021 | 13,58 | 13,80 | 13,50 | 13,75 | -0,65% | 746.233,00 |
| 19.07.2021 | 14,03 | 14,04 | 13,73 | 13,84 | -3,62% | 1.460.851,00 |
| 16.07.2021 | 14,53 | 14,58 | 14,30 | 14,36 | -0,55% | 1.119.172,00 |
| 15.07.2021 | 14,40 | 14,57 | 14,39 | 14,44 | -0,69% | 421.290,00 |
| 14.07.2021 | 14,62 | 14,78 | 14,48 | 14,54 | 0,55% | 638.212,00 |
| 13.07.2021 | 14,52 | 14,58 | 14,42 | 14,46 | -1,50% | 511.284,00 |
| 12.07.2021 | 14,57 | 14,75 | 14,43 | 14,68 | -1,14% | 553.467,00 |
| 09.07.2021 | 14,53 | 14,98 | 14,52 | 14,85 | 5,62% | 1.029.135,00 |
| 08.07.2021 | 14,03 | 14,08 | 13,88 | 14,06 | -3,57% | 1.139.639,00 |
| 07.07.2021 | 14,50 | 14,65 | 14,37 | 14,58 | 1,82% | 701.064,00 |
| 06.07.2021 | 14,39 | 14,48 | 14,25 | 14,32 | 1,20% | 1.261.931,00 |
| 02.07.2021 | 14,22 | 14,22 | 14,10 | 14,15 | -0,21% | 359.820,00 |
| 01.07.2021 | 14,25 | 14,25 | 14,11 | 14,18 | -0,14% | 518.737,00 |
| 30.06.2021 | 14,15 | 14,24 | 14,12 | 14,20 | -0,14% | 386.377,00 |
| 29.06.2021 | 14,24 | 14,33 | 14,18 | 14,22 | -0,91% | 592.412,00 |
| 28.06.2021 | 14,42 | 14,50 | 14,32 | 14,35 | 1,06% | 820.823,00 |
| 25.06.2021 | 14,23 | 14,32 | 14,20 | 14,20 | 3,12% | 507.009,00 |
| 24.06.2021 | 13,74 | 13,81 | 13,64 | 13,77 | 0,22% | 595.512,00 |
| 23.06.2021 | 13,74 | 13,94 | 13,72 | 13,74 | 0,15% | 839.120,00 |
| 22.06.2021 | 13,71 | 13,76 | 13,56 | 13,72 | -2,00% | 773.220,00 |
| 21.06.2021 | 13,61 | 14,05 | 13,58 | 14,00 | 4,71% | 1.307.236,00 |
| 18.06.2021 | 13,56 | 13,61 | 13,30 | 13,37 | -3,54% | 2.185.442,00 |