83,022$
-0,31%
Echtzeit-Aktienkurs State Bank of India (GDRs)
Bid:
Ask:
Aktienkurse zur State Bank of India (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,12 | 83,50 | 82,66 | 83,05 | -0,28% | - |
| 20.02.2025 | 83,89 | 84,08 | 83,22 | 83,28 | -0,22% | - |
| 19.02.2025 | 83,96 | 84,08 | 83,30 | 83,46 | 0,36% | - |
| 18.02.2025 | 83,67 | 83,75 | 83,04 | 83,16 | -0,59% | - |
| 17.02.2025 | 83,31 | 83,66 | 83,06 | 83,66 | 0,40% | - |
| 14.02.2025 | 83,33 | 83,55 | 83,12 | 83,32 | -0,59% | - |
| 13.02.2025 | 83,85 | 84,19 | 83,46 | 83,82 | -0,06% | - |
| 12.02.2025 | 83,63 | 84,12 | 83,63 | 83,87 | -0,66% | - |
| 11.02.2025 | 84,19 | 84,50 | 84,19 | 84,43 | 0,08% | - |
| 10.02.2025 | 84,06 | 84,49 | 84,00 | 84,36 | 0,75% | - |
| 07.02.2025 | 83,92 | 84,07 | 83,14 | 83,73 | -2,54% | - |
| 06.02.2025 | 86,06 | 86,34 | 85,42 | 85,91 | -1,36% | - |
| 05.02.2025 | 87,37 | 87,67 | 86,82 | 87,10 | -2,47% | - |
| 04.02.2025 | 88,86 | 89,46 | 88,69 | 89,30 | 2,22% | - |
| 03.02.2025 | 87,07 | 87,52 | 86,63 | 87,37 | -1,95% | - |
| 31.01.2025 | 89,35 | 89,36 | 88,75 | 89,10 | 1,65% | - |
| 30.01.2025 | 87,71 | 88,04 | 87,46 | 87,66 | 0,86% | - |
| 29.01.2025 | 86,97 | 87,06 | 86,73 | 86,91 | 0,26% | - |
| 28.01.2025 | 86,51 | 86,69 | 86,48 | 86,69 | 0,68% | - |
| 27.01.2025 | 86,19 | 86,59 | 86,04 | 86,10 | 0,09% | - |
| 24.01.2025 | 85,78 | 86,03 | 85,35 | 86,03 | 0,03% | - |
| 23.01.2025 | 86,09 | 86,38 | 85,76 | 86,00 | -0,95% | - |
| 22.01.2025 | 86,37 | 86,83 | 86,29 | 86,83 | -0,23% | - |
| 21.01.2025 | 87,22 | 87,49 | 87,03 | 87,03 | -1,53% | - |
| 17.01.2025 | 87,84 | 88,42 | 87,76 | 88,39 | 0,31% | - |
| 16.01.2025 | 88,15 | 88,59 | 87,89 | 88,11 | 1,33% | - |
| 15.01.2025 | 87,27 | 87,59 | 86,91 | 86,96 | 1,50% | - |
| 14.01.2025 | 86,04 | 86,43 | 85,61 | 85,67 | 2,40% | - |
| 13.01.2025 | 83,69 | 83,90 | 83,31 | 83,66 | -2,35% | - |
| 10.01.2025 | 86,27 | 86,37 | 85,56 | 85,67 | -4,11% | - |
| 08.01.2025 | 89,47 | 89,81 | 89,29 | 89,34 | -1,36% | - |
| 07.01.2025 | 90,95 | 91,17 | 90,20 | 90,58 | -0,40% | - |
| 06.01.2025 | 90,60 | 91,13 | 90,59 | 90,94 | -1,42% | - |
| 03.01.2025 | 92,25 | 92,65 | 91,99 | 92,25 | -1,26% | - |
| 02.01.2025 | 93,61 | 93,70 | 93,00 | 93,43 | 0,15% | - |
| 27.12.2024 | 93,32 | 93,47 | 93,14 | 93,28 | -2,86% | - |
| 23.12.2024 | 96,16 | 96,83 | 95,86 | 96,03 | 0,09% | - |
| 20.12.2024 | 95,55 | 96,45 | 95,51 | 95,94 | -1,12% | - |
| 19.12.2024 | 97,60 | 98,03 | 96,97 | 97,03 | -1,59% | - |
| 18.12.2024 | 98,46 | 99,11 | 98,03 | 98,60 | -0,84% | - |
| 17.12.2024 | 99,94 | 99,99 | 99,43 | 99,43 | -1,44% | - |
| 16.12.2024 | 101,21 | 101,33 | 100,61 | 100,89 | 0,28% | - |
| 13.12.2024 | 100,87 | 101,14 | 100,55 | 100,61 | 0,25% | - |
| 12.12.2024 | 100,21 | 100,67 | 99,86 | 100,36 | -0,96% | - |
| 11.12.2024 | 101,69 | 101,69 | 101,02 | 101,33 | -0,58% | - |
| 10.12.2024 | 102,22 | 102,37 | 101,80 | 101,91 | 0,51% | - |
| 09.12.2024 | 101,27 | 101,73 | 101,00 | 101,39 | -0,69% | - |
| 06.12.2024 | 102,11 | 102,11 | 101,74 | 102,10 | -0,01% | - |
| 05.12.2024 | 102,04 | 102,16 | 101,75 | 102,11 | 0,66% | - |
| 04.12.2024 | 101,24 | 101,58 | 100,71 | 101,44 | 0,71% | - |
| 03.12.2024 | 100,36 | 100,80 | 100,30 | 100,73 | 2,32% | - |
| 02.12.2024 | 98,93 | 99,07 | 98,19 | 98,44 | -0,59% | - |
| 29.11.2024 | 99,04 | 99,66 | 98,95 | 99,02 | 0,62% | - |
| 27.11.2024 | 98,92 | 99,12 | 98,23 | 98,41 | -1,45% | - |
| 26.11.2024 | 99,22 | 99,91 | 99,22 | 99,86 | 0,20% | - |
| 25.11.2024 | 99,89 | 100,21 | 99,65 | 99,66 | 4,08% | - |
| 22.11.2024 | 95,93 | 96,43 | 95,59 | 95,75 | 4,11% | - |
| 21.11.2024 | 91,89 | 92,58 | 91,84 | 91,97 | -3,19% | - |
| 20.11.2024 | 95,21 | 95,51 | 94,97 | 95,00 | 0,09% | - |
| 19.11.2024 | 94,83 | 95,39 | 94,61 | 94,92 | -0,98% | - |
| 18.11.2024 | 95,73 | 95,89 | 95,52 | 95,86 | 0,83% | - |
| 15.11.2024 | 95,09 | 95,44 | 94,95 | 95,07 | -0,47% | - |
| 14.11.2024 | 95,14 | 95,66 | 95,14 | 95,52 | -0,49% | - |
| 13.11.2024 | 96,08 | 96,56 | 95,47 | 95,99 | -1,61% | - |
| 12.11.2024 | 98,14 | 98,14 | 97,55 | 97,55 | -2,65% | - |
| 11.11.2024 | 100,20 | 100,43 | 99,77 | 100,21 | 1,13% | - |
| 08.11.2024 | 99,52 | 99,69 | 99,06 | 99,08 | -2,03% | - |
| 07.11.2024 | 101,28 | 101,74 | 101,06 | 101,13 | 0,63% | - |
| 06.11.2024 | 100,92 | 100,94 | 100,13 | 100,50 | 0,37% | - |
| 05.11.2024 | 100,24 | 100,71 | 99,35 | 100,13 | 2,48% | - |
| 04.11.2024 | 98,11 | 98,25 | 97,60 | 97,71 | 0,94% | - |
| 01.11.2024 | 97,13 | 97,13 | 96,64 | 96,80 | -0,11% | - |
| 31.10.2024 | 97,19 | 97,26 | 96,50 | 96,90 | -0,80% | - |
| 30.10.2024 | 97,42 | 97,81 | 97,14 | 97,69 | -0,77% | - |
| 29.10.2024 | 98,72 | 98,82 | 98,17 | 98,44 | 4,54% | - |
| 28.10.2024 | 94,24 | 94,36 | 94,06 | 94,17 | 1,02% | - |
| 25.10.2024 | 93,01 | 93,25 | 92,95 | 93,21 | -1,35% | - |
| 24.10.2024 | 94,48 | 95,06 | 94,35 | 94,49 | 1,43% | - |
| 23.10.2024 | 93,30 | 93,76 | 93,16 | 93,16 | -0,40% | - |
| 22.10.2024 | 93,38 | 93,67 | 93,36 | 93,53 | -2,79% | - |
| 21.10.2024 | 96,25 | 96,39 | 96,16 | 96,22 | -0,34% | - |
| 18.10.2024 | 96,93 | 96,93 | 96,53 | 96,55 | 0,14% | - |
| 17.10.2024 | 96,33 | 96,52 | 96,01 | 96,41 | 0,71% | - |
| 16.10.2024 | 96,07 | 96,07 | 95,57 | 95,73 | 0,11% | - |
| 15.10.2024 | 95,67 | 95,71 | 95,37 | 95,62 | 0,52% | - |
| 14.10.2024 | 95,67 | 95,67 | 95,05 | 95,13 | -0,54% | - |
| 11.10.2024 | 94,90 | 95,65 | 94,90 | 95,65 | 0,81% | - |
| 10.10.2024 | 94,76 | 95,36 | 94,46 | 94,88 | 0,27% | - |
| 09.10.2024 | 94,79 | 94,79 | 94,63 | 94,63 | 1,61% | - |
| 08.10.2024 | 93,48 | 93,57 | 93,02 | 93,13 | -0,51% | - |
| 07.10.2024 | 93,25 | 93,64 | 93,00 | 93,61 | -2,25% | - |
| 04.10.2024 | 95,49 | 95,79 | 95,25 | 95,76 | 1,94% | - |
| 03.10.2024 | 94,11 | 94,46 | 93,56 | 93,93 | 0,35% | - |
| 02.10.2024 | 93,95 | 94,03 | 93,21 | 93,60 | -0,41% | - |
| 01.10.2024 | 94,61 | 94,64 | 93,21 | 93,99 | 0,46% | - |
| 30.09.2024 | 93,58 | 93,58 | 93,13 | 93,55 | -1,72% | - |
| 27.09.2024 | 95,79 | 95,79 | 94,91 | 95,19 | 0,14% | - |
| 26.09.2024 | 95,22 | 95,57 | 94,89 | 95,06 | 0,46% | - |
| 25.09.2024 | 94,83 | 94,92 | 94,21 | 94,63 | -0,16% | - |
| 24.09.2024 | 95,51 | 95,51 | 94,65 | 94,78 | -1,58% | - |