11,550€
0,87%
Echtzeit-Aktienkurs GAIL (INDIA) GDR/6 IR 10
Bid:
Ask:
Aktienkurse zur GAIL (INDIA) GDR/6 IR 10 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 | 3,67% | - |
| 21.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 20.03.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | - |
| 19.03.2025 | 10,00 | 10,80 | 10,00 | 10,20 | 5,15% | 400,00 |
| 18.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 17.03.2025 | 9,70 | 9,70 | 9,55 | 9,55 | 1,06% | - |
| 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 | -10,58% | 25,00 |
| 07.03.2025 | 9,75 | 10,40 | 9,75 | 10,40 | -7,14% | 25,00 |
| 06.03.2025 | 9,55 | 11,20 | 9,55 | 11,20 | 18,52% | 40,00 |
| 05.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -8,25% | - |
| 04.03.2025 | 9,70 | 10,30 | 9,60 | 10,30 | 6,19% | 30,00 |
| 03.03.2025 | 10,00 | 10,00 | 9,70 | 9,70 | -7,62% | 50,00 |
| 28.02.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 6,06% | 15,00 |
| 27.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 26.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 25.02.2025 | 10,60 | 10,80 | 10,60 | 10,60 | -5,36% | 525,00 |
| 24.02.2025 | 10,60 | 11,20 | 10,60 | 11,20 | 6,67% | 6,00 |
| 21.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 20.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 19.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 18.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 17.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 14.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 13.02.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 12.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 11.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 10.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 06.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 05.02.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | 105,00 |
| 04.02.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -1,72% | - |
| 03.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |
| 31.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 29.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 28.01.2025 | 10,70 | 11,20 | 10,70 | 11,20 | -2,61% | 400,00 |
| 27.01.2025 | 11,60 | 11,60 | 11,00 | 11,50 | 0,88% | 101,00 |
| 24.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 23.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 22.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 21.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 50,00 |
| 17.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 15.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |