46,125$
-1,91%
Echtzeit-Aktienkurs Axis Bank Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Axis Bank Ltd. (GDRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.12.2021 | 47,88 | 48,13 | 47,03 | 47,03 | 0,11% | - |
15.12.2021 | 47,35 | 47,73 | 46,98 | 46,98 | 0,16% | - |
14.12.2021 | 47,00 | 47,58 | 46,58 | 46,90 | 1,52% | - |
13.12.2021 | 46,70 | 47,28 | 46,10 | 46,20 | 2,10% | - |
10.12.2021 | 45,28 | 45,90 | 45,23 | 45,25 | -1,58% | - |
09.12.2021 | 45,70 | 46,20 | 45,70 | 45,98 | -0,11% | - |
08.12.2021 | 45,78 | 46,53 | 45,58 | 46,03 | 0,16% | - |
07.12.2021 | 46,00 | 46,50 | 45,48 | 45,95 | 3,26% | - |
06.12.2021 | 44,50 | 44,78 | 43,73 | 44,50 | -0,22% | - |
03.12.2021 | 45,23 | 45,23 | 44,60 | 44,60 | -1,27% | - |
02.12.2021 | 44,95 | 45,73 | 44,88 | 45,18 | -1,53% | - |
01.12.2021 | 45,83 | 45,88 | 45,45 | 45,88 | 3,85% | - |
30.11.2021 | 44,08 | 44,53 | 43,55 | 44,18 | 2,32% | - |
29.11.2021 | 43,33 | 43,58 | 42,70 | 43,18 | -0,40% | - |
26.11.2021 | 44,38 | 44,70 | 43,20 | 43,35 | -5,14% | - |
25.11.2021 | 45,88 | 46,40 | 45,40 | 45,70 | 0,55% | - |
24.11.2021 | 45,88 | 45,93 | 45,43 | 45,45 | -1,25% | - |
23.11.2021 | 46,15 | 47,15 | 45,55 | 46,03 | -0,22% | - |
22.11.2021 | 46,43 | 46,80 | 45,83 | 46,13 | -2,79% | - |
19.11.2021 | 47,30 | 47,53 | 46,78 | 47,45 | 0,16% | - |
18.11.2021 | 47,33 | 47,88 | 46,98 | 47,38 | -0,79% | - |
17.11.2021 | 47,88 | 48,30 | 47,38 | 47,75 | -1,34% | - |
16.11.2021 | 48,25 | 48,90 | 48,00 | 48,40 | -0,72% | - |
15.11.2021 | 49,30 | 49,75 | 48,73 | 48,75 | -2,21% | - |
12.11.2021 | 49,85 | 50,35 | 49,43 | 49,85 | -0,50% | - |
11.11.2021 | 50,65 | 50,80 | 49,65 | 50,10 | -1,86% | - |
10.11.2021 | 50,55 | 51,20 | 50,50 | 51,05 | 0,49% | - |
09.11.2021 | 50,65 | 55,25 | 50,30 | 50,80 | -1,65% | - |
08.11.2021 | 51,35 | 55,00 | 50,50 | 51,65 | 0,68% | - |
05.11.2021 | 51,45 | 51,90 | 50,90 | 51,30 | 0,69% | - |
04.11.2021 | 51,65 | 52,10 | 50,75 | 50,95 | -0,78% | - |
03.11.2021 | 51,30 | 52,35 | 51,00 | 51,35 | -0,96% | - |
02.11.2021 | 51,75 | 51,90 | 50,80 | 51,85 | 0,97% | - |
01.11.2021 | 51,15 | 51,70 | 50,50 | 51,35 | 2,39% | - |
29.10.2021 | 49,95 | 50,58 | 49,55 | 50,15 | -2,24% | - |
28.10.2021 | 51,10 | 55,35 | 50,63 | 51,30 | -3,39% | - |
27.10.2021 | 52,95 | 53,70 | 52,45 | 53,10 | -5,68% | - |
26.10.2021 | 56,30 | 58,55 | 55,65 | 56,30 | -1,23% | - |
25.10.2021 | 56,90 | 57,50 | 56,10 | 57,00 | 4,20% | - |
22.10.2021 | 55,15 | 55,45 | 54,20 | 54,70 | 2,05% | - |
21.10.2021 | 53,85 | 54,50 | 53,35 | 53,60 | 0,85% | - |
20.10.2021 | 53,80 | 54,20 | 53,10 | 53,15 | 0,76% | - |
19.10.2021 | 53,25 | 53,25 | 52,70 | 52,75 | -3,21% | - |
18.10.2021 | 54,65 | 54,80 | 53,75 | 54,50 | 1,58% | - |
15.10.2021 | 53,85 | 54,35 | 53,30 | 53,65 | 0,85% | - |
14.10.2021 | 53,30 | 53,85 | 52,70 | 53,20 | 0,76% | - |
13.10.2021 | 52,40 | 52,85 | 51,75 | 52,80 | 0,38% | - |
12.10.2021 | 53,00 | 53,10 | 52,00 | 52,60 | 1,45% | - |
11.10.2021 | 51,80 | 52,40 | 51,30 | 51,85 | 0,19% | - |
08.10.2021 | 52,05 | 52,55 | 51,20 | 51,75 | 0,00% | - |
07.10.2021 | 51,80 | 52,30 | 51,15 | 51,75 | 1,67% | - |
06.10.2021 | 51,30 | 52,15 | 50,85 | 50,90 | -1,36% | - |
05.10.2021 | 51,70 | 52,65 | 51,40 | 51,60 | 0,88% | - |
04.10.2021 | 52,25 | 52,70 | 51,15 | 51,15 | -0,10% | - |
01.10.2021 | 51,95 | 52,25 | 50,95 | 51,20 | -0,10% | - |
30.09.2021 | 51,30 | 52,20 | 50,75 | 51,25 | -2,66% | - |
29.09.2021 | 51,75 | 52,85 | 51,30 | 52,65 | -0,09% | - |
28.09.2021 | 53,20 | 53,60 | 52,10 | 52,70 | -1,95% | - |
27.09.2021 | 54,20 | 54,40 | 53,05 | 53,75 | 0,47% | - |
24.09.2021 | 54,10 | 54,45 | 53,35 | 53,50 | -2,37% | - |
23.09.2021 | 54,95 | 55,65 | 54,65 | 54,80 | 2,91% | - |
22.09.2021 | 53,95 | 54,35 | 53,10 | 53,25 | -0,75% | - |
21.09.2021 | 54,30 | 54,35 | 53,20 | 53,65 | -1,38% | - |
20.09.2021 | 54,25 | 55,95 | 53,55 | 54,40 | -0,91% | - |
17.09.2021 | 54,85 | 55,80 | 54,40 | 54,90 | 0,27% | - |
16.09.2021 | 54,65 | 55,15 | 54,20 | 54,75 | 3,01% | - |
15.09.2021 | 53,75 | 54,10 | 53,15 | 53,15 | -1,85% | - |
14.09.2021 | 54,25 | 54,40 | 53,25 | 54,15 | 1,50% | - |
13.09.2021 | 53,85 | 53,90 | 52,80 | 53,35 | -0,56% | - |
10.09.2021 | 54,50 | 55,00 | 53,65 | 53,65 | -1,74% | - |
09.09.2021 | 54,10 | 54,65 | 54,10 | 54,60 | 1,49% | - |
08.09.2021 | 54,05 | 54,50 | 53,25 | 53,80 | -0,28% | - |
07.09.2021 | 54,70 | 54,70 | 53,60 | 53,95 | -1,82% | - |
06.09.2021 | 55,35 | 55,50 | 54,45 | 54,95 | 1,29% | - |
03.09.2021 | 54,25 | 54,75 | 54,25 | 54,25 | -1,63% | - |
02.09.2021 | 55,65 | 55,65 | 54,65 | 55,15 | 0,09% | - |
01.09.2021 | 55,35 | 55,40 | 54,90 | 55,10 | 1,94% | - |
31.08.2021 | 54,15 | 54,25 | 53,25 | 54,05 | 4,44% | - |
27.08.2021 | 51,15 | 51,85 | 50,65 | 51,75 | 3,29% | - |
26.08.2021 | 49,98 | 50,60 | 49,65 | 50,10 | 0,86% | - |
25.08.2021 | 49,78 | 50,13 | 49,20 | 49,68 | -2,41% | - |
24.08.2021 | 50,35 | 50,95 | 50,35 | 50,90 | 2,57% | - |
23.08.2021 | 49,65 | 49,83 | 49,13 | 49,63 | 0,35% | - |
20.08.2021 | 49,40 | 50,00 | 48,85 | 49,45 | 1,02% | - |
19.08.2021 | 48,95 | 49,48 | 48,63 | 48,95 | -2,49% | - |
18.08.2021 | 50,05 | 50,85 | 49,70 | 50,20 | 0,30% | - |
17.08.2021 | 50,40 | 51,05 | 50,00 | 50,05 | -0,94% | - |
16.08.2021 | 51,15 | 51,50 | 50,50 | 50,53 | -1,22% | - |
13.08.2021 | 50,95 | 51,35 | 50,40 | 51,15 | -0,20% | - |
12.08.2021 | 51,30 | 51,35 | 50,43 | 51,25 | 0,59% | - |
11.08.2021 | 51,20 | 51,20 | 50,95 | 50,95 | 0,89% | - |
10.08.2021 | 51,03 | 51,40 | 50,10 | 50,50 | -0,98% | - |
09.08.2021 | 51,15 | 51,75 | 50,55 | 51,00 | 1,49% | - |
06.08.2021 | 49,90 | 50,40 | 49,75 | 50,25 | -0,89% | - |
05.08.2021 | 50,83 | 51,30 | 50,25 | 50,70 | 0,60% | - |
04.08.2021 | 50,80 | 51,30 | 50,35 | 50,40 | 1,20% | - |
03.08.2021 | 49,73 | 50,18 | 49,20 | 49,80 | 3,70% | - |
02.08.2021 | 47,90 | 48,63 | 47,65 | 48,03 | 1,00% | - |
30.07.2021 | 47,43 | 47,95 | 46,98 | 47,55 | -1,04% | - |
29.07.2021 | 48,23 | 48,48 | 47,48 | 48,05 | -0,36% | - |