16,486€
0,87%
Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,48 | 16,53 | 16,33 | 16,47 | 0,30% | - |
| 16.05.2024 | 16,49 | 17,22 | 16,34 | 16,42 | -0,04% | - |
| 15.05.2024 | 16,44 | 16,52 | 16,29 | 16,43 | 0,12% | - |
| 14.05.2024 | 16,50 | 16,57 | 16,35 | 16,41 | -0,56% | - |
| 13.05.2024 | 16,35 | 16,52 | 16,20 | 16,50 | 0,87% | - |
| 10.05.2024 | 16,40 | 16,44 | 16,25 | 16,36 | -0,16% | - |
| 09.05.2024 | 16,62 | 16,69 | 16,37 | 16,39 | -1,52% | - |
| 08.05.2024 | 16,62 | 16,72 | 16,47 | 16,64 | 0,08% | - |
| 07.05.2024 | 16,78 | 16,86 | 16,57 | 16,63 | -0,84% | - |
| 06.05.2024 | 16,84 | 17,01 | 16,70 | 16,77 | -0,92% | - |
| 03.05.2024 | 16,96 | 17,15 | 16,81 | 16,92 | -0,21% | - |
| 02.05.2024 | 16,96 | 18,00 | 16,80 | 16,96 | -0,87% | 100,00 |
| 30.04.2024 | 17,14 | 17,15 | 16,99 | 17,10 | -0,41% | - |
| 29.04.2024 | 17,05 | 17,36 | 16,89 | 17,17 | -0,01% | - |
| 26.04.2024 | 16,78 | 17,18 | 16,63 | 17,18 | 1,36% | - |
| 25.04.2024 | 17,01 | 17,18 | 16,86 | 16,95 | -1,78% | - |
| 24.04.2024 | 17,09 | 17,46 | 16,94 | 17,25 | 0,48% | - |
| 23.04.2024 | 16,83 | 17,30 | 16,68 | 17,17 | 2,00% | - |
| 22.04.2024 | 16,57 | 16,87 | 16,43 | 16,84 | 1,54% | - |
| 19.04.2024 | 16,48 | 16,58 | 16,36 | 16,58 | 0,27% | - |
| 18.04.2024 | 16,49 | 16,67 | 16,35 | 16,54 | 1,65% | 18,00 |
| 17.04.2024 | 17,15 | 17,15 | 16,24 | 16,27 | -5,82% | - |
| 16.04.2024 | 17,36 | 17,63 | 17,14 | 17,27 | -1,47% | - |
| 15.04.2024 | 18,24 | 18,35 | 17,34 | 17,53 | -4,40% | - |
| 12.04.2024 | 18,41 | 18,47 | 18,26 | 18,34 | -0,01% | - |
| 11.04.2024 | 18,29 | 18,38 | 18,15 | 18,34 | 0,12% | - |
| 10.04.2024 | 17,89 | 18,35 | 17,74 | 18,32 | 2,18% | - |
| 09.04.2024 | 17,81 | 18,03 | 17,39 | 17,93 | -1,63% | 20,00 |
| 08.04.2024 | 18,83 | 18,93 | 18,22 | 18,22 | -3,33% | - |
| 05.04.2024 | 18,84 | 18,99 | 18,69 | 18,85 | -1,22% | - |
| 04.04.2024 | 19,05 | 19,17 | 18,90 | 19,08 | 0,58% | - |
| 03.04.2024 | 18,98 | 19,07 | 18,83 | 18,97 | -0,49% | - |
| 02.04.2024 | 19,17 | 19,20 | 19,02 | 19,07 | 0,53% | 150,00 |
| 28.03.2024 | 18,62 | 18,98 | 18,48 | 18,96 | 1,95% | - |
| 27.03.2024 | 18,39 | 18,64 | 18,24 | 18,60 | 1,48% | - |
| 26.03.2024 | 18,23 | 18,34 | 18,08 | 18,33 | 0,57% | - |
| 25.03.2024 | 18,16 | 18,24 | 18,05 | 18,23 | 0,18% | - |
| 22.03.2024 | 18,25 | 18,30 | 18,11 | 18,19 | 0,14% | - |
| 21.03.2024 | 17,91 | 18,18 | 17,76 | 18,17 | 1,44% | - |
| 20.03.2024 | 17,90 | 18,10 | 17,75 | 17,91 | -0,54% | - |
| 19.03.2024 | 18,63 | 18,64 | 18,01 | 18,01 | -3,26% | - |
| 18.03.2024 | 18,60 | 18,70 | 18,45 | 18,61 | 0,26% | - |
| 15.03.2024 | 18,72 | 18,82 | 18,56 | 18,57 | -0,98% | - |
| 14.03.2024 | 18,69 | 18,94 | 18,54 | 18,75 | 0,43% | - |
| 13.03.2024 | 19,17 | 19,19 | 18,64 | 18,67 | -2,50% | - |
| 12.03.2024 | 19,24 | 19,27 | 19,09 | 19,15 | -0,42% | - |
| 11.03.2024 | 19,21 | 19,23 | 19,12 | 19,23 | 0,20% | - |
| 08.03.2024 | 18,96 | 19,39 | 18,81 | 19,19 | 1,60% | - |
| 07.03.2024 | 18,99 | 19,17 | 18,84 | 18,89 | -0,45% | - |
| 06.03.2024 | 18,91 | 19,05 | 18,76 | 18,97 | 0,12% | - |
| 05.03.2024 | 19,02 | 19,08 | 18,87 | 18,95 | -0,49% | - |
| 04.03.2024 | 19,11 | 19,33 | 18,95 | 19,04 | -0,70% | - |
| 01.03.2024 | 18,79 | 19,18 | 18,79 | 19,18 | 1,42% | - |
| 29.02.2024 | 18,79 | 18,93 | 18,64 | 18,91 | 0,31% | - |
| 28.02.2024 | 19,02 | 19,04 | 18,83 | 18,85 | -0,94% | - |
| 27.02.2024 | 18,75 | 19,04 | 18,60 | 19,03 | 1,27% | - |
| 26.02.2024 | 18,95 | 18,95 | 18,70 | 18,79 | -0,70% | - |
| 23.02.2024 | 18,66 | 18,92 | 18,51 | 18,92 | 1,36% | - |
| 22.02.2024 | 18,56 | 18,78 | 18,40 | 18,67 | 0,53% | - |
| 21.02.2024 | 19,09 | 19,12 | 17,93 | 18,57 | -2,40% | - |
| 20.02.2024 | 19,00 | 19,12 | 18,84 | 19,03 | 0,11% | 2.500,00 |
| 19.02.2024 | 19,00 | 19,04 | 18,85 | 19,01 | -0,30% | - |
| 16.02.2024 | 18,95 | 19,16 | 18,80 | 19,06 | 0,61% | - |
| 15.02.2024 | 18,79 | 19,04 | 18,69 | 18,95 | 1,19% | - |
| 14.02.2024 | 18,32 | 18,73 | 18,32 | 18,73 | 1,50% | - |
| 13.02.2024 | 18,32 | 18,55 | 18,32 | 18,45 | 0,44% | - |
| 12.02.2024 | 18,27 | 18,56 | 18,27 | 18,37 | -0,27% | 53,00 |
| 09.02.2024 | 18,38 | 18,46 | 18,23 | 18,42 | 0,15% | - |
| 08.02.2024 | 18,50 | 18,56 | 18,35 | 18,39 | -0,59% | - |
| 07.02.2024 | 18,48 | 18,54 | 18,33 | 18,50 | 0,21% | - |
| 06.02.2024 | 18,25 | 18,51 | 18,10 | 18,47 | 1,14% | - |
| 05.02.2024 | 18,20 | 18,38 | 18,05 | 18,26 | 0,32% | - |
| 02.02.2024 | 17,89 | 18,20 | 17,74 | 18,20 | 2,25% | - |
| 01.02.2024 | 17,74 | 17,81 | 17,59 | 17,80 | 0,39% | - |
| 31.01.2024 | 17,58 | 17,77 | 17,43 | 17,73 | 1,03% | - |
| 30.01.2024 | 17,76 | 17,76 | 17,44 | 17,55 | -1,29% | - |
| 29.01.2024 | 17,44 | 17,81 | 17,29 | 17,78 | 2,10% | - |
| 26.01.2024 | 17,40 | 17,47 | 17,26 | 17,41 | -0,03% | - |
| 25.01.2024 | 17,31 | 17,47 | 17,16 | 17,42 | 0,71% | - |
| 24.01.2024 | 17,12 | 17,35 | 16,97 | 17,29 | 0,57% | - |
| 23.01.2024 | 17,43 | 17,63 | 17,18 | 17,20 | -1,55% | - |
| 22.01.2024 | 17,18 | 17,51 | 17,03 | 17,47 | 1,66% | - |
| 19.01.2024 | 17,09 | 17,21 | 16,94 | 17,18 | -0,08% | - |
| 18.01.2024 | 16,98 | 17,20 | 16,71 | 17,20 | 0,79% | - |
| 17.01.2024 | 17,35 | 17,36 | 17,06 | 17,06 | -1,99% | - |
| 16.01.2024 | 17,56 | 17,64 | 17,31 | 17,41 | -0,76% | 113,00 |
| 15.01.2024 | 17,53 | 17,68 | 17,38 | 17,54 | 1,00% | 562,00 |
| 12.01.2024 | 16,85 | 17,37 | 16,85 | 17,37 | 1,97% | - |
| 11.01.2024 | 17,08 | 17,12 | 16,93 | 17,03 | 0,02% | - |
| 10.01.2024 | 16,80 | 17,06 | 16,80 | 17,03 | 0,88% | - |
| 09.01.2024 | 17,01 | 17,11 | 16,82 | 16,88 | -0,52% | - |
| 08.01.2024 | 16,99 | 17,06 | 16,86 | 16,97 | -0,16% | - |
| 05.01.2024 | 16,90 | 17,06 | 16,75 | 17,00 | 0,88% | - |
| 04.01.2024 | 16,61 | 16,87 | 16,46 | 16,85 | 1,12% | - |
| 03.01.2024 | 16,68 | 16,72 | 16,53 | 16,66 | -0,22% | - |
| 02.01.2024 | 16,59 | 16,75 | 16,44 | 16,70 | 0,61% | - |
| 29.12.2023 | 16,50 | 16,60 | 16,35 | 16,60 | 0,45% | - |
| 28.12.2023 | 16,33 | 16,52 | 16,18 | 16,52 | 0,96% | - |
| 27.12.2023 | 16,43 | 16,49 | 16,28 | 16,37 | -0,24% | - |
| 22.12.2023 | 16,25 | 16,41 | 16,13 | 16,41 | 1,09% | - |