11,100€
-3,48%
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 | 11,10 | 11,65 | 11,10 | 11,60 | 0,87% | - |
| 05.06.2025 | 11,45 | 11,65 | 11,40 | 11,50 | 0,44% | - |
| 04.06.2025 | 11,65 | 11,70 | 11,40 | 11,45 | -1,72% | - |
| 03.06.2025 | 11,70 | 11,75 | 11,55 | 11,65 | -0,43% | - |
| 02.06.2025 | 11,45 | 11,70 | 11,45 | 11,70 | 1,74% | - |
| 30.05.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 29.05.2025 | 11,50 | 11,95 | 11,50 | 11,60 | -1,69% | - |
| 28.05.2025 | 11,75 | 12,10 | 11,75 | 11,80 | 0,43% | - |
| 27.05.2025 | 11,20 | 11,90 | 11,20 | 11,75 | 1,73% | - |
| 26.05.2025 | 11,50 | 11,55 | 11,45 | 11,55 | -0,43% | - |
| 23.05.2025 | 11,80 | 11,85 | 11,50 | 11,60 | -1,69% | - |
| 22.05.2025 | 11,70 | 11,85 | 11,70 | 11,80 | 0,85% | - |
| 21.05.2025 | 11,30 | 11,85 | 11,30 | 11,70 | -0,43% | - |
| 20.05.2025 | 11,40 | 11,95 | 11,40 | 11,75 | -0,42% | - |
| 19.05.2025 | 11,10 | 11,80 | 11,10 | 11,80 | 2,61% | - |
| 16.05.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,44% | - |
| 15.05.2025 | 11,50 | 11,50 | 11,30 | 11,45 | -0,43% | - |
| 14.05.2025 | 11,35 | 11,55 | 11,30 | 11,50 | 1,32% | - |
| 13.05.2025 | 11,65 | 11,70 | 11,35 | 11,35 | -2,99% | - |
| 12.05.2025 | 11,15 | 11,80 | 11,15 | 11,70 | 5,41% | 222,00 |
| 09.05.2025 | 10,90 | 11,20 | 10,65 | 11,10 | 0,00% | - |
| 08.05.2025 | 11,60 | 11,65 | 11,05 | 11,10 | -4,72% | - |
| 07.05.2025 | 11,10 | 11,65 | 11,10 | 11,65 | 1,30% | - |
| 06.05.2025 | 11,30 | 11,70 | 11,30 | 11,50 | -1,71% | - |
| 05.05.2025 | 11,30 | 11,85 | 11,30 | 11,70 | -0,43% | - |
| 02.05.2025 | 11,60 | 12,00 | 11,55 | 11,75 | 2,17% | - |
| 30.04.2025 | 11,55 | 11,60 | 11,45 | 11,50 | 0,88% | - |
| 29.04.2025 | 11,00 | 11,55 | 11,00 | 11,40 | 0,44% | - |
| 28.04.2025 | 10,90 | 11,60 | 10,90 | 11,35 | 0,44% | - |
| 25.04.2025 | 11,70 | 11,75 | 11,25 | 11,30 | -3,83% | - |
| 24.04.2025 | 11,30 | 11,80 | 11,30 | 11,75 | 0,86% | - |
| 23.04.2025 | 11,80 | 11,80 | 11,60 | 11,65 | -1,27% | - |
| 22.04.2025 | 10,70 | 11,80 | 10,70 | 11,80 | 4,89% | - |
| 17.04.2025 | 11,20 | 11,40 | 11,20 | 11,25 | 0,45% | - |
| 16.04.2025 | 10,85 | 11,30 | 10,80 | 11,20 | 2,75% | - |
| 15.04.2025 | 10,60 | 10,95 | 10,60 | 10,90 | 2,83% | 27,00 |
| 14.04.2025 | 10,40 | 10,65 | 10,35 | 10,60 | 1,44% | - |
| 11.04.2025 | 10,50 | 10,55 | 10,20 | 10,45 | -1,42% | - |
| 10.04.2025 | 10,85 | 11,40 | 10,50 | 10,60 | 1,44% | 15,00 |
| 09.04.2025 | 10,75 | 10,75 | 10,20 | 10,45 | -3,24% | - |
| 08.04.2025 | 10,85 | 11,00 | 10,75 | 10,80 | -0,92% | - |
| 07.04.2025 | 10,50 | 11,15 | 10,30 | 10,90 | -0,46% | - |
| 04.04.2025 | 11,50 | 11,50 | 10,75 | 10,95 | -4,37% | - |
| 03.04.2025 | 11,20 | 11,60 | 11,20 | 11,45 | -1,72% | - |
| 02.04.2025 | 11,90 | 11,90 | 11,60 | 11,65 | -2,10% | - |
| 01.04.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 3,48% | - |
| 31.03.2025 | 11,60 | 11,60 | 11,25 | 11,50 | -0,86% | - |
| 28.03.2025 | 11,60 | 11,85 | 11,55 | 11,60 | 0,00% | - |
| 27.03.2025 | 11,10 | 11,75 | 11,10 | 11,60 | 4,50% | - |
| 26.03.2025 | 11,40 | 11,40 | 11,05 | 11,10 | -2,63% | - |
| 25.03.2025 | 11,20 | 11,60 | 11,20 | 11,40 | -1,72% | - |
| 24.03.2025 | 10,80 | 11,75 | 10,80 | 11,60 | 3,11% | - |
| 21.03.2025 | 10,30 | 11,30 | 10,30 | 11,25 | 5,63% | - |
| 20.03.2025 | 10,20 | 10,80 | 10,20 | 10,65 | 1,43% | - |
| 19.03.2025 | 10,35 | 10,60 | 10,35 | 10,50 | 2,19% | - |
| 18.03.2025 | 9,55 | 10,30 | 9,55 | 10,28 | 3,79% | 188,00 |
| 17.03.2025 | 9,65 | 10,05 | 9,65 | 9,90 | -0,75% | - |
| 14.03.2025 | 9,95 | 10,03 | 9,93 | 9,98 | 0,25% | - |
| 13.03.2025 | 10,03 | 10,05 | 9,88 | 9,95 | 0,76% | 236,00 |
| 12.03.2025 | 9,83 | 10,05 | 9,83 | 9,88 | 0,51% | - |
| 11.03.2025 | 9,40 | 9,85 | 9,40 | 9,83 | 0,77% | - |
| 10.03.2025 | 10,10 | 10,10 | 9,70 | 9,75 | -3,47% | 320,00 |
| 07.03.2025 | 10,20 | 10,20 | 10,00 | 10,10 | -1,22% | - |
| 06.03.2025 | 10,10 | 10,28 | 10,10 | 10,23 | 1,24% | - |
| 05.03.2025 | 10,00 | 10,25 | 9,95 | 10,10 | 1,00% | - |
| 04.03.2025 | 10,13 | 10,13 | 9,83 | 10,00 | -1,23% | 15,00 |
| 03.03.2025 | 10,25 | 10,40 | 10,08 | 10,13 | -1,46% | 100,00 |
| 28.02.2025 | 10,45 | 10,45 | 10,08 | 10,28 | -1,67% | 100,00 |
| 27.02.2025 | 10,55 | 10,55 | 10,33 | 10,45 | -0,95% | - |
| 26.02.2025 | 10,50 | 10,55 | 10,45 | 10,55 | 0,96% | - |
| 25.02.2025 | 10,75 | 10,75 | 10,40 | 10,45 | -2,79% | - |
| 24.02.2025 | 10,70 | 10,90 | 10,70 | 10,75 | 0,00% | - |
| 21.02.2025 | 10,85 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 20.02.2025 | 10,75 | 11,05 | 10,75 | 10,85 | 0,93% | - |
| 19.02.2025 | 10,50 | 10,80 | 10,50 | 10,75 | 0,00% | 100,00 |
| 18.02.2025 | 10,50 | 10,80 | 10,50 | 10,75 | 2,38% | - |
| 17.02.2025 | 10,65 | 10,65 | 10,40 | 10,50 | -1,41% | - |
| 14.02.2025 | 10,65 | 10,70 | 10,55 | 10,65 | 0,00% | - |
| 13.02.2025 | 10,50 | 10,80 | 10,50 | 10,65 | 0,95% | - |
| 12.02.2025 | 10,40 | 10,75 | 10,40 | 10,55 | -1,86% | - |
| 11.02.2025 | 10,80 | 11,20 | 10,75 | 10,75 | -3,59% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,00 | 11,15 | -0,45% | - |
| 07.02.2025 | 11,55 | 11,55 | 11,10 | 11,20 | -3,45% | - |
| 06.02.2025 | 11,80 | 11,80 | 11,30 | 11,60 | -2,52% | - |
| 05.02.2025 | 11,30 | 11,95 | 11,30 | 11,90 | 1,28% | - |
| 04.02.2025 | 11,30 | 11,85 | 11,30 | 11,75 | 0,43% | 55,00 |
| 03.02.2025 | 11,95 | 11,95 | 11,55 | 11,70 | 10,38% | - |
| 31.01.2025 | 10,60 | 11,80 | 10,60 | 10,60 | -4,50% | - |
| 30.01.2025 | 10,50 | 11,35 | 10,48 | 11,10 | 1,83% | - |
| 29.01.2025 | 11,05 | 11,10 | 10,90 | 10,90 | -1,36% | - |
| 28.01.2025 | 10,70 | 11,15 | 10,70 | 11,05 | 0,91% | - |
| 27.01.2025 | 11,50 | 11,50 | 10,90 | 10,95 | -4,78% | - |
| 24.01.2025 | 11,40 | 11,80 | 11,40 | 11,50 | -3,36% | - |
| 23.01.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | - |
| 22.01.2025 | 11,50 | 11,90 | 11,35 | 11,60 | -2,11% | - |
| 21.01.2025 | 12,15 | 12,15 | 11,80 | 11,85 | -1,66% | - |
| 20.01.2025 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 17.01.2025 | 12,00 | 12,15 | 11,90 | 12,05 | 0,42% | - |
| 16.01.2025 | 11,95 | 12,10 | 11,95 | 12,00 | 0,42% | - |
| 15.01.2025 | 11,75 | 11,95 | 11,70 | 11,95 | 1,70% | - |