98,300$
0,07%
Echtzeit-Aktienkurs State Bank of India (GDRs)
Bid:
Ask:
Aktienkurse zur State Bank of India (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 97,93 | 98,24 | 97,89 | 98,23 | 0,11% | - |
| 30.09.2025 | 98,29 | 98,68 | 97,98 | 98,12 | -0,21% | - |
| 29.09.2025 | 98,08 | 98,39 | 98,04 | 98,33 | 1,66% | - |
| 26.09.2025 | 96,81 | 97,17 | 96,42 | 96,72 | -0,24% | - |
| 25.09.2025 | 96,83 | 97,05 | 96,71 | 96,95 | -0,31% | - |
| 24.09.2025 | 97,58 | 97,58 | 97,20 | 97,26 | -0,87% | - |
| 23.09.2025 | 98,22 | 98,62 | 97,88 | 98,11 | 1,49% | - |
| 22.09.2025 | 97,02 | 97,48 | 96,56 | 96,67 | 0,18% | - |
| 18.09.2025 | 96,74 | 97,27 | 96,39 | 96,50 | -1,44% | - |
| 17.09.2025 | 97,72 | 97,95 | 97,72 | 97,91 | 3,30% | - |
| 16.09.2025 | 95,15 | 95,15 | 94,61 | 94,78 | 0,91% | - |
| 15.09.2025 | 93,42 | 94,26 | 93,36 | 93,92 | 0,23% | - |
| 11.09.2025 | 93,61 | 94,09 | 93,42 | 93,71 | 0,32% | - |
| 10.09.2025 | 93,21 | 93,41 | 93,01 | 93,41 | 1,10% | - |
| 09.09.2025 | 92,26 | 92,50 | 91,89 | 92,40 | -0,03% | - |
| 08.09.2025 | 92,40 | 92,49 | 91,95 | 92,42 | 0,80% | - |
| 05.09.2025 | 92,16 | 92,39 | 91,59 | 91,69 | 0,12% | - |
| 04.09.2025 | 91,85 | 92,23 | 91,53 | 91,58 | -0,68% | - |
| 03.09.2025 | 92,36 | 92,46 | 91,97 | 92,21 | 0,98% | - |
| 02.09.2025 | 91,81 | 91,81 | 91,29 | 91,31 | 0,20% | - |
| 29.08.2025 | 91,26 | 91,46 | 90,88 | 91,13 | -0,87% | - |
| 28.08.2025 | 91,98 | 92,33 | 91,42 | 91,93 | 0,37% | - |
| 27.08.2025 | 92,31 | 92,42 | 91,43 | 91,59 | -0,33% | - |
| 26.08.2025 | 92,34 | 92,34 | 91,78 | 91,90 | -2,28% | - |
| 25.08.2025 | 93,90 | 94,04 | 93,90 | 94,04 | 0,26% | - |
| 22.08.2025 | 93,56 | 94,02 | 93,24 | 93,80 | -0,91% | - |
| 21.08.2025 | 93,96 | 94,82 | 93,89 | 94,66 | -0,34% | - |
| 20.08.2025 | 95,10 | 95,20 | 94,90 | 94,98 | -0,44% | - |
| 19.08.2025 | 95,02 | 95,40 | 94,89 | 95,40 | 0,99% | - |
| 18.08.2025 | 94,57 | 94,86 | 94,35 | 94,47 | 0,22% | - |
| 15.08.2025 | 94,60 | 94,94 | 94,10 | 94,27 | 0,14% | - |
| 14.08.2025 | 94,32 | 94,50 | 94,14 | 94,14 | 0,38% | - |
| 13.08.2025 | 94,19 | 94,49 | 93,76 | 93,78 | -0,35% | - |
| 12.08.2025 | 94,07 | 94,24 | 93,38 | 94,11 | 0,19% | - |
| 11.08.2025 | 94,41 | 94,41 | 93,80 | 93,93 | 1,05% | - |
| 08.08.2025 | 91,79 | 93,32 | 91,79 | 92,95 | 0,49% | - |
| 07.08.2025 | 92,09 | 92,73 | 92,08 | 92,50 | 1,03% | - |
| 06.08.2025 | 91,69 | 92,05 | 91,46 | 91,56 | -0,08% | - |
| 05.08.2025 | 91,83 | 91,94 | 91,60 | 91,63 | 0,90% | - |
| 04.08.2025 | 91,39 | 91,68 | 90,67 | 90,81 | -0,12% | - |
| 01.08.2025 | 90,60 | 91,28 | 90,54 | 90,92 | -0,93% | - |
| 31.07.2025 | 91,10 | 93,02 | 91,05 | 91,77 | 1,03% | - |
| 30.07.2025 | 91,00 | 91,37 | 90,70 | 90,83 | -0,89% | - |
| 29.07.2025 | 92,05 | 92,56 | 91,59 | 91,65 | -0,65% | - |
| 28.07.2025 | 92,82 | 92,82 | 92,18 | 92,24 | -1,14% | - |
| 25.07.2025 | 93,38 | 93,47 | 92,98 | 93,31 | -1,33% | - |
| 24.07.2025 | 94,65 | 95,01 | 94,06 | 94,57 | -0,72% | - |
| 23.07.2025 | 95,27 | 95,79 | 95,13 | 95,26 | 0,57% | - |
| 22.07.2025 | 94,66 | 95,11 | 94,60 | 94,72 | -1,91% | - |
| 21.07.2025 | 95,70 | 96,75 | 95,68 | 96,56 | 0,90% | - |
| 18.07.2025 | 95,45 | 95,89 | 94,94 | 95,71 | -0,67% | - |
| 17.07.2025 | 96,10 | 96,42 | 96,09 | 96,35 | -0,44% | - |
| 16.07.2025 | 96,50 | 97,26 | 96,05 | 96,77 | 1,84% | - |
| 15.07.2025 | 95,22 | 95,22 | 94,53 | 95,02 | 1,22% | - |
| 14.07.2025 | 94,17 | 94,28 | 93,79 | 93,88 | -0,19% | - |
| 11.07.2025 | 93,96 | 94,29 | 93,85 | 94,06 | 0,68% | - |
| 10.07.2025 | 93,56 | 93,77 | 93,12 | 93,42 | -0,74% | - |
| 09.07.2025 | 94,52 | 94,60 | 94,12 | 94,12 | -0,13% | - |
| 08.07.2025 | 94,81 | 94,81 | 94,25 | 94,25 | -0,40% | - |
| 07.07.2025 | 94,47 | 94,76 | 93,99 | 94,62 | -0,08% | - |
| 03.07.2025 | 94,21 | 95,01 | 94,14 | 94,70 | -0,06% | - |
| 02.07.2025 | 94,28 | 94,79 | 94,19 | 94,75 | -1,18% | - |
| 01.07.2025 | 95,69 | 95,96 | 95,26 | 95,89 | 0,79% | - |
| 30.06.2025 | 95,66 | 95,75 | 94,98 | 95,14 | 1,46% | - |
| 27.06.2025 | 93,78 | 94,05 | 93,56 | 93,76 | 0,66% | - |
| 26.06.2025 | 93,11 | 93,70 | 92,79 | 93,14 | 0,86% | - |
| 25.06.2025 | 92,92 | 93,02 | 92,26 | 92,35 | -0,07% | - |
| 24.06.2025 | 92,03 | 92,72 | 91,81 | 92,42 | 1,87% | - |
| 23.06.2025 | 90,45 | 91,41 | 90,36 | 90,72 | -0,94% | - |
| 20.06.2025 | 91,83 | 91,98 | 91,10 | 91,58 | 0,19% | - |
| 18.06.2025 | 91,19 | 91,54 | 90,65 | 91,41 | -0,19% | - |
| 17.06.2025 | 91,69 | 92,06 | 91,45 | 91,59 | -1,56% | - |
| 16.06.2025 | 92,37 | 93,04 | 92,20 | 93,04 | 0,89% | - |
| 13.06.2025 | 92,19 | 92,30 | 91,44 | 92,22 | -1,73% | - |
| 12.06.2025 | 93,90 | 94,04 | 93,62 | 93,85 | -1,72% | - |
| 11.06.2025 | 95,28 | 95,52 | 95,13 | 95,49 | 0,39% | - |
| 10.06.2025 | 95,26 | 95,54 | 95,03 | 95,12 | -0,87% | - |
| 09.06.2025 | 96,08 | 96,08 | 95,87 | 95,95 | 0,92% | - |
| 06.06.2025 | 95,18 | 95,25 | 94,60 | 95,07 | 1,31% | - |
| 05.06.2025 | 93,66 | 94,02 | 93,54 | 93,84 | 0,14% | - |
| 04.06.2025 | 94,35 | 94,35 | 93,43 | 93,71 | -0,66% | - |
| 03.06.2025 | 93,77 | 94,44 | 93,65 | 94,34 | -0,68% | - |
| 02.06.2025 | 95,16 | 95,42 | 94,85 | 94,98 | -0,15% | - |
| 30.05.2025 | 95,30 | 95,41 | 94,93 | 95,12 | 2,51% | - |
| 29.05.2025 | 92,93 | 93,25 | 92,79 | 92,79 | -0,56% | - |
| 28.05.2025 | 93,14 | 93,54 | 92,78 | 93,31 | 0,08% | - |
| 27.05.2025 | 93,14 | 93,26 | 92,74 | 93,24 | 1,22% | - |
| 23.05.2025 | 91,84 | 92,65 | 91,81 | 92,11 | 0,69% | - |
| 22.05.2025 | 91,66 | 91,71 | 91,03 | 91,48 | -0,40% | - |
| 21.05.2025 | 91,82 | 91,96 | 91,75 | 91,85 | -0,41% | - |
| 20.05.2025 | 92,01 | 92,30 | 91,50 | 92,23 | -0,93% | - |
| 19.05.2025 | 92,79 | 93,51 | 92,70 | 93,10 | 1,18% | - |
| 16.05.2025 | 92,09 | 92,60 | 92,00 | 92,02 | -1,19% | - |
| 15.05.2025 | 92,69 | 93,24 | 92,68 | 93,13 | -0,95% | - |
| 14.05.2025 | 93,72 | 94,48 | 93,53 | 94,02 | 0,00% | - |
| 13.05.2025 | 94,16 | 94,24 | 93,86 | 94,02 | 0,42% | - |
| 12.05.2025 | 93,99 | 94,43 | 93,30 | 93,62 | 2,52% | - |
| 09.05.2025 | 91,99 | 92,28 | 91,21 | 91,32 | 3,41% | - |
| 08.05.2025 | 89,15 | 89,43 | 88,21 | 88,31 | -2,78% | - |
| 07.05.2025 | 90,86 | 91,57 | 90,67 | 90,84 | -0,86% | - |