Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,03 | 11,14 | 10,96 | 11,01 | -0,63% | 347.754,00 |
| 26.03.2026 | 11,16 | 11,34 | 11,08 | 11,08 | -2,03% | 265.389,00 |
| 25.03.2026 | 11,44 | 11,46 | 11,20 | 11,31 | 1,34% | 187.443,00 |
| 24.03.2026 | 11,34 | 11,34 | 11,11 | 11,16 | -2,45% | 230.715,00 |
| 23.03.2026 | 11,44 | 11,57 | 11,32 | 11,44 | 0,79% | 262.969,00 |
| 20.03.2026 | 11,54 | 11,54 | 11,31 | 11,35 | -2,07% | 177.731,00 |
| 19.03.2026 | 11,64 | 11,69 | 11,37 | 11,59 | -1,36% | 590.704,00 |
| 18.03.2026 | 11,97 | 12,04 | 11,73 | 11,75 | -1,92% | 186.879,00 |
| 17.03.2026 | 12,01 | 12,07 | 11,93 | 11,98 | 0,42% | 188.863,00 |
| 16.03.2026 | 11,91 | 12,08 | 11,91 | 11,93 | 0,59% | 235.041,00 |
| 13.03.2026 | 12,06 | 12,13 | 11,84 | 11,86 | -1,90% | 217.074,00 |
| 12.03.2026 | 12,17 | 12,22 | 12,05 | 12,09 | -1,31% | 232.865,00 |
| 11.03.2026 | 12,46 | 12,50 | 12,21 | 12,25 | -1,69% | 245.661,00 |
| 10.03.2026 | 12,34 | 12,61 | 12,34 | 12,46 | 0,89% | 24,00 |
| 09.03.2026 | 12,32 | 12,39 | 12,18 | 12,35 | -0,72% | 24,00 |
| 06.03.2026 | 12,62 | 12,62 | 12,41 | 12,44 | -1,35% | 24,00 |
| 05.03.2026 | 12,79 | 12,89 | 12,54 | 12,61 | -1,87% | 24,00 |
| 04.03.2026 | 12,76 | 12,88 | 12,74 | 12,85 | 0,55% | 24,00 |
| 03.03.2026 | 12,85 | 12,86 | 12,51 | 12,78 | -1,92% | 24,00 |
| 02.03.2026 | 13,13 | 13,29 | 13,03 | 13,03 | -2,10% | 24,00 |
| 27.02.2026 | 13,30 | 13,34 | 13,22 | 13,31 | -0,52% | 24,00 |
| 26.02.2026 | 13,42 | 13,45 | 13,35 | 13,38 | -0,22% | 24,00 |
| 25.02.2026 | 13,40 | 13,43 | 13,38 | 13,41 | 0,15% | 24,00 |
| 24.02.2026 | 13,45 | 13,50 | 13,34 | 13,39 | -0,07% | 24,00 |
| 23.02.2026 | 13,58 | 13,58 | 13,37 | 13,40 | -1,54% | 24,00 |
| 20.02.2026 | 13,39 | 13,62 | 13,39 | 13,61 | -1,31% | 256.594,00 |
| 19.02.2026 | 13,98 | 13,98 | 13,73 | 13,79 | -1,85% | 510.799,00 |
| 18.02.2026 | 14,15 | 14,15 | 14,01 | 14,05 | -0,28% | 232.070,00 |
| 17.02.2026 | 14,01 | 14,09 | 13,96 | 14,09 | 0,79% | 127.901,00 |
| 13.02.2026 | 14,00 | 14,03 | 13,91 | 13,98 | -0,29% | 250.453,00 |
| 12.02.2026 | 14,16 | 14,21 | 14,02 | 14,02 | -1,20% | 236.695,00 |
| 11.02.2026 | 14,23 | 14,30 | 14,12 | 14,19 | -0,28% | 178.614,00 |
| 10.02.2026 | 14,14 | 14,30 | 14,12 | 14,23 | 0,78% | 259.918,00 |
| 09.02.2026 | 14,00 | 14,15 | 14,00 | 14,12 | 0,64% | 194.581,00 |
| 06.02.2026 | 13,97 | 14,11 | 13,95 | 14,03 | 0,29% | 175.154,00 |
| 05.02.2026 | 14,01 | 14,05 | 13,87 | 13,99 | -1,13% | 227.946,00 |
| 04.02.2026 | 14,02 | 14,15 | 13,91 | 14,15 | 1,07% | 333.888,00 |
| 03.02.2026 | 14,25 | 14,25 | 13,97 | 14,00 | -0,28% | 503.848,00 |
| 02.02.2026 | 13,56 | 14,10 | 13,52 | 14,04 | 3,54% | 907.913,00 |
| 30.01.2026 | 13,66 | 13,68 | 13,56 | 13,56 | -0,73% | 248.713,00 |
| 29.01.2026 | 13,64 | 13,78 | 13,56 | 13,66 | -0,73% | 230.969,00 |
| 28.01.2026 | 13,85 | 13,86 | 13,70 | 13,76 | 0,07% | 181.222,00 |
| 27.01.2026 | 13,79 | 13,84 | 13,73 | 13,75 | -0,07% | 272.901,00 |
| 26.01.2026 | 13,55 | 13,76 | 13,55 | 13,76 | 1,55% | 189.590,00 |
| 23.01.2026 | 13,74 | 13,74 | 13,55 | 13,55 | -1,24% | 285.138,00 |
| 22.01.2026 | 13,68 | 13,79 | 13,60 | 13,72 | 0,00% | 274.612,00 |
| 21.01.2026 | 13,72 | 13,72 | 13,63 | 13,72 | -0,15% | 251.936,00 |
| 20.01.2026 | 13,82 | 13,82 | 13,72 | 13,74 | -1,79% | 409.221,00 |
| 16.01.2026 | 14,00 | 14,03 | 13,93 | 13,99 | -0,36% | 939.123,00 |
| 15.01.2026 | 14,02 | 14,04 | 13,96 | 14,04 | 0,57% | 248.492,00 |
| 14.01.2026 | 14,00 | 14,04 | 13,94 | 13,96 | -0,29% | 293.012,00 |
| 13.01.2026 | 14,00 | 14,03 | 13,93 | 14,00 | -0,43% | 313.541,00 |
| 12.01.2026 | 13,99 | 14,06 | 13,96 | 14,06 | 0,79% | 336.665,00 |
| 09.01.2026 | 13,99 | 13,99 | 13,90 | 13,95 | -0,64% | 234.346,00 |
| 08.01.2026 | 14,01 | 14,07 | 14,00 | 14,04 | -0,50% | 166.601,00 |
| 07.01.2026 | 14,17 | 14,19 | 14,03 | 14,11 | 0,36% | 236.434,00 |
| 06.01.2026 | 14,09 | 14,18 | 14,00 | 14,06 | 0,43% | 167.625,00 |
| 05.01.2026 | 14,01 | 14,09 | 13,93 | 14,00 | -0,28% | 249.352,00 |
| 02.01.2026 | 13,73 | 14,05 | 13,71 | 14,04 | 2,41% | 318.980,00 |
| 31.12.2025 | 13,64 | 13,77 | 13,64 | 13,71 | 0,29% | 347.415,00 |
| 30.12.2025 | 13,64 | 13,74 | 13,64 | 13,67 | 0,07% | 313.930,00 |
| 29.12.2025 | 13,67 | 13,70 | 13,64 | 13,66 | -0,80% | 302.888,00 |
| 26.12.2025 | 13,80 | 13,85 | 13,75 | 13,77 | -0,22% | 284.264,00 |
| 24.12.2025 | 13,75 | 13,83 | 13,75 | 13,80 | -0,29% | 117.155,00 |
| 23.12.2025 | 13,75 | 13,87 | 13,75 | 13,84 | 0,36% | 260.506,00 |
| 22.12.2025 | 13,80 | 13,90 | 13,75 | 13,79 | -0,36% | 360.085,00 |
| 19.12.2025 | 13,75 | 13,98 | 13,75 | 13,84 | 0,95% | 269.190,00 |
| 18.12.2025 | 13,65 | 13,79 | 13,65 | 13,71 | 0,73% | 262.049,00 |
| 17.12.2025 | 13,58 | 13,73 | 13,58 | 13,61 | -0,44% | 340.286,00 |
| 16.12.2025 | 13,58 | 13,67 | 13,58 | 13,67 | 0,74% | 268.282,00 |
| 15.12.2025 | 13,69 | 13,76 | 13,46 | 13,57 | -0,88% | 453.932,00 |
| 12.12.2025 | 13,82 | 13,82 | 13,63 | 13,69 | -0,44% | 235.351,00 |
| 11.12.2025 | 13,70 | 13,88 | 13,70 | 13,75 | -0,29% | 231.096,00 |
| 10.12.2025 | 13,82 | 13,92 | 13,75 | 13,79 | -0,22% | 236.994,00 |
| 09.12.2025 | 13,82 | 13,97 | 13,82 | 13,82 | 0,00% | 168.766,00 |
| 08.12.2025 | 13,87 | 13,89 | 13,75 | 13,82 | -0,58% | 396.649,00 |
| 05.12.2025 | 13,95 | 14,00 | 13,89 | 13,90 | -0,36% | 290.729,00 |
| 04.12.2025 | 14,05 | 14,05 | 13,88 | 13,95 | -0,43% | 443.120,00 |
| 03.12.2025 | 14,03 | 14,07 | 13,87 | 14,01 | -0,21% | 262.447,00 |
| 02.12.2025 | 14,26 | 14,31 | 13,56 | 14,04 | -1,68% | 461.636,00 |
| 01.12.2025 | 14,39 | 14,49 | 14,28 | 14,28 | -1,18% | 178.147,00 |
| 28.11.2025 | 14,37 | 14,53 | 14,36 | 14,45 | 0,42% | 153.582,00 |
| 26.11.2025 | 14,24 | 14,41 | 14,23 | 14,39 | 1,48% | 305.110,00 |
| 25.11.2025 | 14,08 | 14,22 | 14,01 | 14,18 | 0,21% | 347.170,00 |
| 24.11.2025 | 14,30 | 14,30 | 14,10 | 14,15 | -0,98% | 360.053,00 |
| 21.11.2025 | 14,49 | 14,49 | 14,12 | 14,29 | -6,11% | 273.771,00 |
| 20.11.2025 | 15,39 | 15,43 | 15,20 | 15,22 | -0,85% | 212.387,00 |
| 19.11.2025 | 15,35 | 15,43 | 15,31 | 15,35 | 0,26% | 141.095,00 |
| 18.11.2025 | 15,20 | 15,35 | 15,20 | 15,31 | 0,33% | 177.755,00 |
| 17.11.2025 | 15,20 | 15,32 | 15,20 | 15,26 | 0,13% | 180.023,00 |
| 14.11.2025 | 15,11 | 15,30 | 15,09 | 15,24 | 0,99% | 214.845,00 |
| 13.11.2025 | 15,15 | 15,25 | 15,06 | 15,09 | -0,40% | 144.417,00 |
| 12.11.2025 | 15,18 | 15,19 | 15,13 | 15,15 | 0,20% | 155.754,00 |
| 11.11.2025 | 14,94 | 15,15 | 14,88 | 15,12 | 1,89% | 176.240,00 |
| 10.11.2025 | 14,78 | 14,89 | 14,73 | 14,84 | 1,02% | 202.329,00 |
| 07.11.2025 | 14,85 | 14,85 | 14,68 | 14,69 | -1,14% | 180.282,00 |
| 06.11.2025 | 15,10 | 15,14 | 14,81 | 14,86 | -1,91% | 174.933,00 |
| 05.11.2025 | 15,16 | 15,19 | 15,05 | 15,15 | 1,00% | 96.253,00 |
| 04.11.2025 | 15,06 | 15,20 | 15,00 | 15,00 | -0,66% | 216.431,00 |
| 03.11.2025 | 15,01 | 15,21 | 15,00 | 15,10 | 0,60% | 120.383,00 |