113,579$
0,56%
Echtzeit-Aktienkurs State Bank of India (GDRs)
Bid:
Ask:
Aktienkurse zur State Bank of India (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,68% | - |
| 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 | -1,49% | - |
| 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 | -2,67% | - |
| 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 | 8,32% | - |
| 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% | - |
| 14.01.2026 | 113,90 | 114,39 | 113,77 | 113,81 | 0,08% | - |
| 13.01.2026 | 113,48 | 113,91 | 112,71 | 113,73 | 0,44% | - |
| 12.01.2026 | 112,48 | 113,22 | 112,44 | 113,22 | 1,92% | - |
| 09.01.2026 | 111,14 | 111,16 | 110,97 | 111,09 | -0,32% | - |
| 08.01.2026 | 111,38 | 111,47 | 110,99 | 111,45 | -0,06% | - |
| 07.01.2026 | 111,90 | 112,30 | 111,52 | 111,52 | -0,93% | - |
| 06.01.2026 | 112,70 | 113,14 | 112,52 | 112,57 | 0,28% | - |
| 05.01.2026 | 110,66 | 112,26 | 110,64 | 112,26 | 4,57% | - |
| 29.12.2025 | 107,38 | 107,46 | 107,18 | 107,35 | -1,20% | - |
| 23.12.2025 | 108,55 | 109,28 | 108,11 | 108,65 | -0,05% | - |
| 22.12.2025 | 108,67 | 108,80 | 108,52 | 108,71 | -1,11% | - |
| 19.12.2025 | 109,24 | 110,37 | 109,24 | 109,93 | 0,99% | - |
| 18.12.2025 | 108,20 | 108,90 | 108,20 | 108,85 | 0,81% | - |
| 17.12.2025 | 108,09 | 108,09 | 107,05 | 107,98 | 2,21% | - |
| 16.12.2025 | 106,20 | 106,30 | 105,41 | 105,64 | -0,70% | - |
| 15.12.2025 | 106,62 | 106,97 | 106,38 | 106,38 | -1,37% | - |
| 11.12.2025 | 106,70 | 107,86 | 106,43 | 107,86 | 1,10% | - |
| 10.12.2025 | 106,74 | 107,21 | 106,58 | 106,69 | -0,17% | - |
| 09.12.2025 | 107,04 | 107,09 | 106,75 | 106,87 | 1,14% | - |
| 08.12.2025 | 106,43 | 106,43 | 105,44 | 105,67 | -0,06% | - |
| 04.12.2025 | 105,35 | 105,73 | 105,31 | 105,73 | -0,15% | - |
| 03.12.2025 | 106,18 | 106,31 | 105,89 | 105,89 | -2,29% | - |
| 02.12.2025 | 108,43 | 109,03 | 108,01 | 108,38 | -1,33% | - |
| 01.12.2025 | 108,47 | 109,85 | 108,27 | 109,84 | 0,47% | - |
| 28.11.2025 | 108,92 | 109,67 | 108,92 | 109,32 | -1,07% | - |
| 26.11.2025 | 110,29 | 111,01 | 110,25 | 110,51 | 0,27% | - |
| 25.11.2025 | 110,11 | 110,96 | 110,03 | 110,21 | 1,08% | - |
| 24.11.2025 | 108,62 | 109,09 | 108,49 | 109,04 | -1,47% | - |
| 20.11.2025 | 110,74 | 110,99 | 110,56 | 110,67 | 0,00% | - |
| 19.11.2025 | 110,58 | 111,08 | 110,54 | 110,67 | 1,04% | - |
| 18.11.2025 | 108,76 | 109,58 | 108,75 | 109,53 | -0,10% | - |