94,753$
-1,18%
Echtzeit-Aktienkurs STATE BANK OF IND.GDR S/2
Bid:
Ask:
Aktienkurse zur STATE BANK OF IND.GDR S/2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2025 | 91,87 | 91,99 | 91,43 | 91,62 | -3,23% | - |
| 05.05.2025 | 94,45 | 94,95 | 94,11 | 94,68 | -0,38% | - |
| 02.05.2025 | 94,60 | 95,24 | 93,33 | 95,04 | 2,47% | - |
| 30.04.2025 | 92,75 | 93,17 | 92,43 | 92,75 | -2,08% | - |
| 29.04.2025 | 94,71 | 95,20 | 94,32 | 94,71 | -0,17% | - |
| 28.04.2025 | 96,10 | 96,10 | 94,75 | 94,87 | 2,34% | - |
| 25.04.2025 | 93,13 | 93,34 | 92,70 | 92,70 | -2,14% | - |
| 24.04.2025 | 94,69 | 95,27 | 94,56 | 94,73 | 0,09% | - |
| 23.04.2025 | 94,57 | 94,89 | 94,11 | 94,64 | -2,24% | - |
| 22.04.2025 | 96,30 | 96,95 | 96,18 | 96,81 | 3,95% | - |
| 17.04.2025 | 92,57 | 93,35 | 92,46 | 93,12 | 2,96% | - |
| 16.04.2025 | 89,65 | 90,46 | 89,20 | 90,44 | 1,45% | - |
| 15.04.2025 | 88,70 | 89,46 | 88,60 | 89,15 | 0,63% | - |
| 14.04.2025 | 89,02 | 89,34 | 88,55 | 88,59 | 1,15% | - |
| 11.04.2025 | 87,40 | 87,63 | 87,18 | 87,59 | 0,21% | - |
| 10.04.2025 | 87,82 | 87,82 | 87,03 | 87,41 | 0,75% | - |
| 09.04.2025 | 84,60 | 88,01 | 84,40 | 86,76 | -2,88% | - |
| 08.04.2025 | 89,87 | 90,22 | 88,87 | 89,33 | 2,94% | - |
| 07.04.2025 | 86,53 | 88,77 | 86,14 | 86,78 | -0,69% | - |
| 04.04.2025 | 87,78 | 87,91 | 86,81 | 87,38 | -3,85% | - |
| 03.04.2025 | 90,50 | 91,13 | 90,46 | 90,88 | -0,02% | - |
| 02.04.2025 | 90,36 | 91,17 | 90,13 | 90,90 | 0,95% | - |
| 01.04.2025 | 89,49 | 90,32 | 89,37 | 90,05 | 1,43% | - |
| 31.03.2025 | 88,57 | 89,19 | 88,50 | 88,78 | -1,64% | - |
| 28.03.2025 | 90,16 | 90,32 | 89,62 | 90,26 | -0,54% | - |
| 27.03.2025 | 90,25 | 90,88 | 90,08 | 90,75 | 2,18% | - |
| 26.03.2025 | 89,04 | 89,20 | 88,66 | 88,81 | -1,47% | - |
| 25.03.2025 | 90,00 | 90,59 | 89,77 | 90,13 | -0,53% | - |
| 24.03.2025 | 90,97 | 91,20 | 90,61 | 90,61 | 3,36% | - |
| 21.03.2025 | 87,70 | 87,70 | 87,26 | 87,66 | 1,69% | - |
| 20.03.2025 | 86,01 | 86,79 | 86,01 | 86,21 | 0,29% | - |
| 19.03.2025 | 86,22 | 86,69 | 85,91 | 85,96 | 0,71% | - |
| 18.03.2025 | 84,94 | 85,45 | 84,92 | 85,36 | 2,25% | - |
| 17.03.2025 | 83,19 | 83,54 | 83,18 | 83,48 | -0,44% | - |
| 14.03.2025 | 83,89 | 84,24 | 83,74 | 83,85 | 0,30% | - |
| 13.03.2025 | 83,52 | 83,76 | 83,35 | 83,60 | 1,22% | - |
| 12.03.2025 | 82,68 | 82,90 | 82,23 | 82,59 | -0,48% | - |
| 11.03.2025 | 83,28 | 83,33 | 82,72 | 82,99 | 0,34% | - |
| 10.03.2025 | 82,87 | 83,40 | 82,71 | 82,71 | -0,66% | - |
| 07.03.2025 | 83,45 | 83,80 | 82,99 | 83,26 | -0,98% | - |
| 06.03.2025 | 83,40 | 84,23 | 83,14 | 84,09 | 0,52% | - |
| 05.03.2025 | 83,09 | 83,95 | 83,09 | 83,65 | 3,08% | - |
| 04.03.2025 | 81,74 | 81,74 | 80,96 | 81,15 | 1,37% | - |
| 03.03.2025 | 79,60 | 80,29 | 79,60 | 80,05 | 1,88% | - |
| 28.02.2025 | 78,72 | 78,92 | 78,40 | 78,58 | -2,57% | - |
| 27.02.2025 | 80,64 | 80,88 | 80,25 | 80,65 | -1,23% | - |
| 26.02.2025 | 81,48 | 81,74 | 81,17 | 81,65 | 0,40% | - |
| 25.02.2025 | 81,33 | 81,93 | 81,25 | 81,32 | -1,26% | - |
| 24.02.2025 | 82,60 | 82,60 | 82,12 | 82,36 | -0,84% | - |
| 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% | - |