107,580$
0,75%
Echtzeit-Aktienkurs State Bank of India (GDRs)
Bid:
Ask:
Aktienkurse zur State Bank of India (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 106,70 | 106,78 | 106,15 | 106,78 | 1,74% | - |
| 11.06.2026 | 103,43 | 105,49 | 103,43 | 104,95 | 1,20% | - |
| 10.06.2026 | 103,99 | 105,06 | 103,70 | 103,70 | -0,44% | - |
| 09.06.2026 | 104,81 | 105,28 | 103,45 | 104,16 | 2,09% | - |
| 08.06.2026 | 102,19 | 102,41 | 101,63 | 102,03 | 0,40% | - |
| 04.06.2026 | 101,81 | 101,81 | 101,62 | 101,62 | 1,25% | - |
| 03.06.2026 | 101,19 | 101,21 | 100,22 | 100,37 | 0,74% | - |
| 02.06.2026 | 99,88 | 99,88 | 99,12 | 99,63 | 0,84% | - |
| 01.06.2026 | 99,12 | 99,68 | 98,79 | 98,80 | -2,48% | - |
| 29.05.2026 | 101,04 | 101,32 | 101,00 | 101,31 | 1,03% | - |
| 28.05.2026 | 99,49 | 100,78 | 99,41 | 100,28 | -0,51% | - |
| 27.05.2026 | 100,96 | 101,14 | 100,61 | 100,79 | 0,70% | - |
| 26.05.2026 | 100,60 | 100,82 | 99,98 | 100,09 | 1,63% | - |
| 22.05.2026 | 99,38 | 99,43 | 98,39 | 98,48 | -1,62% | - |
| 21.05.2026 | 99,17 | 100,35 | 99,14 | 100,11 | 0,69% | - |
| 20.05.2026 | 99,40 | 100,31 | 98,97 | 99,41 | 0,51% | - |
| 19.05.2026 | 98,41 | 99,19 | 98,32 | 98,91 | 0,74% | - |
| 18.05.2026 | 98,62 | 98,73 | 97,58 | 98,18 | -3,34% | - |
| 14.05.2026 | 102,04 | 102,32 | 101,57 | 101,57 | 0,58% | - |
| 13.05.2026 | 101,15 | 101,81 | 100,90 | 100,98 | -1,65% | - |
| 12.05.2026 | 101,84 | 102,79 | 101,73 | 102,68 | -0,91% | - |
| 11.05.2026 | 102,80 | 103,62 | 101,99 | 103,62 | -4,10% | - |
| 08.05.2026 | 108,59 | 108,65 | 108,05 | 108,05 | -5,91% | - |
| 07.05.2026 | 116,21 | 116,27 | 114,84 | 114,84 | -1,15% | - |
| 06.05.2026 | 115,44 | 116,22 | 115,40 | 116,18 | 4,83% | - |
| 05.05.2026 | 110,45 | 111,16 | 110,37 | 110,83 | 0,02% | - |
| 04.05.2026 | 111,83 | 111,84 | 110,43 | 110,81 | -2,44% | - |
| 30.04.2026 | 110,16 | 113,58 | 110,16 | 113,58 | 0,56% | - |
| 29.04.2026 | 114,30 | 114,30 | 112,93 | 112,94 | -1,45% | - |
| 28.04.2026 | 114,28 | 114,74 | 114,28 | 114,61 | -2,11% | - |
| 27.04.2026 | 117,21 | 117,26 | 116,99 | 117,08 | -0,43% | - |
| 24.04.2026 | 116,49 | 117,58 | 116,33 | 117,58 | 1,40% | - |
| 23.04.2026 | 116,27 | 116,74 | 114,91 | 115,96 | -1,32% | - |
| 22.04.2026 | 117,51 | 117,77 | 117,05 | 117,51 | 0,50% | - |
| 21.04.2026 | 118,21 | 118,29 | 116,81 | 116,92 | -1,28% | - |
| 20.04.2026 | 118,26 | 118,43 | 117,46 | 118,43 | 0,36% | - |
| 17.04.2026 | 117,76 | 118,76 | 117,39 | 118,01 | 3,32% | - |
| 16.04.2026 | 114,27 | 114,54 | 113,71 | 114,23 | -0,61% | - |
| 15.04.2026 | 114,57 | 115,02 | 114,42 | 114,92 | 0,10% | - |
| 14.04.2026 | 115,57 | 115,66 | 114,70 | 114,81 | -0,36% | - |
| 13.04.2026 | 113,74 | 115,22 | 113,58 | 115,22 | 0,02% | - |
| 10.04.2026 | 115,84 | 115,87 | 115,10 | 115,20 | 1,49% | - |
| 09.04.2026 | 112,68 | 113,58 | 112,68 | 113,50 | -1,18% | - |
| 08.04.2026 | 115,35 | 115,35 | 114,56 | 114,86 | 4,14% | - |
| 07.04.2026 | 110,41 | 110,68 | 109,32 | 110,29 | 0,91% | - |
| 02.04.2026 | 108,04 | 109,51 | 108,03 | 109,30 | 0,01% | - |
| 01.04.2026 | 108,94 | 110,00 | 108,91 | 109,28 | 2,24% | - |
| 31.03.2026 | 105,64 | 107,23 | 105,61 | 106,89 | 2,26% | - |
| 30.03.2026 | 103,86 | 104,81 | 103,48 | 104,53 | -2,92% | - |
| 27.03.2026 | 106,49 | 108,51 | 106,49 | 107,68 | -4,68% | - |
| 26.03.2026 | 111,91 | 112,96 | 111,91 | 112,96 | 0,34% | - |
| 25.03.2026 | 113,00 | 113,19 | 112,58 | 112,58 | 2,46% | - |
| 24.03.2026 | 109,65 | 110,09 | 109,35 | 109,87 | -2,41% | - |
| 23.03.2026 | 112,49 | 113,18 | 110,68 | 112,58 | 1,20% | - |
| 20.03.2026 | 113,17 | 113,17 | 111,23 | 111,24 | -1,96% | - |
| 19.03.2026 | 111,96 | 113,91 | 111,92 | 113,47 | -0,12% | - |
| 18.03.2026 | 113,57 | 114,99 | 113,57 | 113,61 | -1,38% | - |
| 17.03.2026 | 114,73 | 115,31 | 114,73 | 115,20 | -0,94% | - |
| 16.03.2026 | 115,73 | 116,54 | 115,42 | 116,29 | 1,94% | - |
| 13.03.2026 | 114,29 | 114,75 | 113,54 | 114,07 | -3,36% | - |
| 12.03.2026 | 118,53 | 118,53 | 117,64 | 118,04 | -1,00% | - |
| 11.03.2026 | 118,78 | 120,17 | 118,55 | 119,24 | -0,88% | - |
| 10.03.2026 | 121,66 | 121,76 | 120,30 | 120,30 | -0,31% | - |
| 09.03.2026 | 119,08 | 121,34 | 119,08 | 120,67 | -3,05% | - |
| 06.03.2026 | 124,17 | 124,46 | 123,14 | 124,46 | -1,52% | - |
| 05.03.2026 | 127,02 | 127,03 | 125,47 | 126,39 | -1,68% | - |
| 04.03.2026 | 128,50 | 128,55 | 127,72 | 128,55 | 2,72% | - |
| 03.03.2026 | 125,66 | 125,89 | 124,21 | 125,14 | -4,00% | - |
| 02.03.2026 | 129,37 | 131,17 | 129,37 | 130,36 | -1,11% | - |
| 27.02.2026 | 132,70 | 132,94 | 131,77 | 131,82 | -1,58% | - |
| 26.02.2026 | 132,81 | 133,99 | 132,53 | 133,94 | 0,85% | - |
| 25.02.2026 | 132,50 | 132,83 | 132,50 | 132,81 | -3,27% | - |
| 24.02.2026 | 135,37 | 137,30 | 135,20 | 137,30 | 0,85% | - |
| 23.02.2026 | 137,43 | 137,43 | 135,08 | 136,14 | 1,09% | - |
| 20.02.2026 | 134,71 | 134,71 | 134,68 | 134,68 | 1,75% | - |
| 19.02.2026 | 133,07 | 133,12 | 132,33 | 132,36 | -0,96% | - |
| 18.02.2026 | 135,30 | 135,43 | 133,64 | 133,64 | 0,27% | - |
| 17.02.2026 | 134,04 | 134,17 | 133,25 | 133,28 | 0,70% | - |
| 13.02.2026 | 131,13 | 132,45 | 131,13 | 132,36 | 0,60% | - |
| 12.02.2026 | 131,28 | 132,24 | 131,13 | 131,57 | -1,39% | - |
| 11.02.2026 | 129,91 | 133,48 | 129,89 | 133,43 | 5,30% | - |
| 10.02.2026 | 126,29 | 127,97 | 126,19 | 126,72 | -1,04% | - |
| 09.02.2026 | 125,65 | 128,05 | 125,64 | 128,05 | 6,24% | - |
| 06.02.2026 | 117,85 | 120,53 | 117,85 | 120,53 | 1,96% | - |
| 05.02.2026 | 118,71 | 118,73 | 117,96 | 118,22 | -0,33% | - |
| 04.02.2026 | 118,68 | 118,77 | 117,22 | 118,61 | 0,66% | - |
| 03.02.2026 | 117,58 | 118,48 | 117,50 | 117,83 | 3,98% | - |
| 02.02.2026 | 112,54 | 113,56 | 112,51 | 113,32 | -3,42% | - |
| 30.01.2026 | 117,30 | 117,39 | 116,80 | 117,33 | 0,33% | - |
| 29.01.2026 | 116,95 | 117,16 | 116,24 | 116,95 | 0,56% | - |
| 28.01.2026 | 116,07 | 116,52 | 115,77 | 116,30 | 0,35% | - |
| 27.01.2026 | 115,47 | 116,17 | 115,44 | 115,89 | 2,36% | - |
| 26.01.2026 | 113,55 | 113,69 | 113,13 | 113,22 | -0,02% | - |
| 23.01.2026 | 112,68 | 113,40 | 112,68 | 113,24 | -2,22% | - |
| 22.01.2026 | 114,84 | 116,09 | 114,80 | 115,82 | 2,29% | - |
| 21.01.2026 | 112,80 | 113,48 | 112,34 | 113,22 | -0,56% | - |
| 20.01.2026 | 113,75 | 114,11 | 113,68 | 113,87 | -0,48% | - |
| 19.01.2026 | 114,70 | 115,17 | 114,42 | 114,42 | -0,51% | - |
| 16.01.2026 | 114,77 | 115,00 | 114,77 | 115,00 | 0,86% | - |
| 15.01.2026 | 114,29 | 114,55 | 114,02 | 114,02 | 0,18% | - |