11,600€
2,65%
Echtzeit-Aktienkurs GAIL (India) Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur GAIL (India) Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 05.06.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 04.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -2,63% | - |
| 03.06.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 2,70% | - |
| 02.06.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -0,89% | - |
| 30.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 29.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 28.05.2025 | 11,30 | 11,70 | 11,30 | 11,60 | 4,50% | - |
| 27.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 23.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 350,00 |
| 22.05.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 21.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 20.05.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 4,55% | - |
| 19.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 16.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 15.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 14.05.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -0,89% | - |
| 13.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -7,44% | - |
| 12.05.2025 | 11,60 | 12,10 | 10,70 | 12,10 | 13,08% | 210,00 |
| 09.05.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -4,46% | - |
| 08.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,88% | - |
| 07.05.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,00% | - |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 05.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 29.04.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 28.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 25.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 24.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 23.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 22.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 16.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 15.04.2025 | 10,20 | 11,30 | 10,20 | 11,00 | 10,00% | 22,00 |
| 14.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 10.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 09.04.2025 | 10,00 | 10,10 | 10,00 | 10,00 | -4,76% | - |
| 08.04.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 3,96% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -12,17% | - |
| 04.04.2025 | 11,00 | 11,50 | 11,00 | 11,50 | -2,54% | 10,00 |
| 03.04.2025 | 11,10 | 11,80 | 11,10 | 11,80 | 4,42% | 106,00 |
| 02.04.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 01.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 31.03.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 28.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 27.03.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 0,00% | - |
| 26.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 25.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 24.03.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 0,44% | - |
| 21.03.2025 | 10,70 | 11,30 | 10,70 | 11,25 | 5,63% | - |
| 20.03.2025 | 10,55 | 10,80 | 10,55 | 10,65 | 0,47% | - |
| 19.03.2025 | 10,35 | 10,60 | 10,35 | 10,60 | 2,91% | - |
| 18.03.2025 | 9,90 | 10,30 | 9,90 | 10,30 | 4,30% | - |
| 17.03.2025 | 9,98 | 10,05 | 9,83 | 9,88 | 4,50% | - |
| 14.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 13.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 12.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 11.03.2025 | 9,35 | 9,40 | 9,35 | 9,40 | 1,08% | - |
| 10.03.2025 | 9,40 | 10,20 | 9,30 | 9,30 | -32,12% | 25,00 |
| 17.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 12.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 10.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 09.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 06.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 05.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 04.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 03.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 02.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 30.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 29.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 27.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 26.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 22.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 20.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 19.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 16.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 15.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 14.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 13.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 12.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 09.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 08.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 07.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 06.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -7,24% | - |
| 03.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 31.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 30.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 23.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 18.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 17.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 16.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 12.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 11.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 10.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 09.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |