Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,62 | 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 |
| 31.10.2025 | 15,00 | 15,02 | 14,91 | 15,01 | 0,07% | 123.049,00 |
| 30.10.2025 | 15,03 | 15,07 | 15,00 | 15,00 | -1,06% | 181.517,00 |
| 29.10.2025 | 15,23 | 15,29 | 15,15 | 15,16 | -0,13% | 116.969,00 |
| 28.10.2025 | 15,21 | 15,24 | 15,18 | 15,18 | -0,65% | 100.669,00 |
| 27.10.2025 | 15,31 | 15,38 | 15,22 | 15,28 | 0,07% | 124.728,00 |
| 24.10.2025 | 15,32 | 15,32 | 15,22 | 15,27 | -0,20% | 118.344,00 |
| 23.10.2025 | 15,34 | 15,36 | 15,21 | 15,30 | -0,33% | 142.895,00 |
| 22.10.2025 | 15,17 | 15,47 | 15,15 | 15,35 | 1,93% | 427.289,00 |
| 21.10.2025 | 15,20 | 15,20 | 14,98 | 15,06 | -0,79% | 423.861,00 |
| 20.10.2025 | 15,23 | 15,23 | 15,13 | 15,18 | -0,33% | 250.916,00 |
| 17.10.2025 | 15,25 | 15,25 | 15,04 | 15,23 | 0,73% | 216.711,00 |
| 16.10.2025 | 15,14 | 15,15 | 15,05 | 15,12 | 0,93% | 193.850,00 |
| 15.10.2025 | 14,96 | 14,98 | 14,82 | 14,98 | 2,32% | 200.906,00 |
| 14.10.2025 | 14,84 | 14,84 | 14,57 | 14,64 | -1,21% | 237.292,00 |
| 13.10.2025 | 14,84 | 14,86 | 14,74 | 14,82 | -0,27% | 185.975,00 |
| 10.10.2025 | 15,01 | 15,04 | 14,80 | 14,86 | -0,34% | 102.179,00 |
| 09.10.2025 | 14,97 | 15,04 | 14,91 | 14,91 | -0,33% | 108.131,00 |
| 08.10.2025 | 15,00 | 15,08 | 14,91 | 14,96 | -0,73% | 101.869,00 |
| 07.10.2025 | 14,86 | 15,09 | 14,81 | 15,07 | 1,82% | 197.671,00 |
| 06.10.2025 | 14,80 | 14,85 | 14,54 | 14,80 | 0,34% | 204.557,00 |
| 02.10.2025 | 14,82 | 14,82 | 14,65 | 14,75 | 0,27% | 107.988,00 |
| 01.10.2025 | 14,87 | 14,87 | 14,69 | 14,71 | 0,41% | 177.472,00 |
| 30.09.2025 | 14,62 | 14,66 | 14,56 | 14,65 | 0,62% | 214.879,00 |
| 29.09.2025 | 14,59 | 14,65 | 14,55 | 14,56 | -0,68% | 261.236,00 |
| 26.09.2025 | 14,59 | 14,69 | 14,59 | 14,66 | 0,14% | 120.713,00 |
| 25.09.2025 | 14,60 | 14,72 | 14,58 | 14,64 | -0,34% | 178.002,00 |
| 24.09.2025 | 14,70 | 14,73 | 14,62 | 14,69 | -0,07% | 127.755,00 |
| 23.09.2025 | 14,86 | 14,87 | 14,68 | 14,70 | -1,47% | 239.350,00 |
| 22.09.2025 | 14,99 | 15,02 | 14,92 | 14,92 | -0,93% | 145.353,00 |
| 19.09.2025 | 14,98 | 15,10 | 14,98 | 15,06 | 0,20% | 112.482,00 |
| 18.09.2025 | 15,10 | 15,19 | 15,00 | 15,03 | -0,73% | 165.453,00 |
| 17.09.2025 | 15,14 | 15,24 | 15,07 | 15,14 | 0,20% | 164.136,00 |
| 16.09.2025 | 14,99 | 15,14 | 14,96 | 15,11 | 1,21% | 123.182,00 |
| 15.09.2025 | 15,01 | 15,09 | 14,93 | 14,93 | -0,67% | 197.399,00 |
| 12.09.2025 | 15,08 | 15,10 | 15,01 | 15,03 | 0,00% | 103.952,00 |
| 11.09.2025 | 15,10 | 15,15 | 14,93 | 15,03 | -0,79% | 256.523,00 |
| 10.09.2025 | 15,23 | 15,23 | 15,14 | 15,15 | 0,00% | 116.313,00 |
| 09.09.2025 | 15,12 | 15,15 | 15,05 | 15,15 | 0,66% | 80.771,00 |
| 08.09.2025 | 15,00 | 15,11 | 15,00 | 15,05 | 0,47% | 85.696,00 |
| 05.09.2025 | 14,97 | 15,00 | 14,90 | 14,98 | -0,07% | 243.813,00 |
| 04.09.2025 | 15,05 | 15,05 | 14,92 | 14,99 | -0,13% | 249.869,00 |
| 03.09.2025 | 15,00 | 15,05 | 14,88 | 15,01 | 0,60% | 127.772,00 |
| 02.09.2025 | 15,03 | 15,14 | 14,85 | 14,92 | -0,93% | 268.962,00 |
| 29.08.2025 | 15,09 | 15,15 | 14,99 | 15,06 | -0,66% | 253.774,00 |
| 28.08.2025 | 15,16 | 15,17 | 15,09 | 15,16 | 0,20% | 121.927,00 |
| 27.08.2025 | 15,17 | 15,20 | 15,07 | 15,13 | -0,33% | 105.900,00 |
| 26.08.2025 | 15,25 | 15,25 | 15,03 | 15,18 | -0,65% | 231.549,00 |
| 25.08.2025 | 15,38 | 15,41 | 15,19 | 15,28 | -0,97% | 253.975,00 |
| 22.08.2025 | 15,46 | 15,62 | 15,37 | 15,43 | -3,14% | 162.979,00 |
| 21.08.2025 | 15,83 | 15,95 | 15,80 | 15,93 | 0,50% | 125.797,00 |
| 20.08.2025 | 15,80 | 15,88 | 15,79 | 15,85 | 0,63% | 153.997,00 |
| 19.08.2025 | 15,69 | 15,79 | 15,63 | 15,75 | 0,38% | 132.631,00 |
| 18.08.2025 | 15,63 | 15,75 | 15,63 | 15,69 | 1,10% | 142.408,00 |
| 15.08.2025 | 15,45 | 15,59 | 15,42 | 15,52 | 0,65% | 100.847,00 |
| 14.08.2025 | 15,45 | 15,46 | 15,40 | 15,42 | -0,64% | 122.918,00 |
| 13.08.2025 | 15,43 | 15,54 | 15,39 | 15,52 | 0,84% | 160.662,00 |
| 12.08.2025 | 15,32 | 15,44 | 15,24 | 15,39 | 0,39% | 149.816,00 |
| 11.08.2025 | 15,32 | 15,38 | 15,28 | 15,33 | 0,39% | 164.868,00 |
| 08.08.2025 | 15,30 | 15,30 | 15,24 | 15,27 | -0,65% | 146.969,00 |
| 07.08.2025 | 15,39 | 15,44 | 15,31 | 15,37 | 0,46% | 183.383,00 |
| 06.08.2025 | 15,33 | 15,38 | 15,25 | 15,30 | -0,46% | 258.609,00 |
| 05.08.2025 | 15,46 | 15,46 | 15,31 | 15,37 | -0,52% | 228.132,00 |
| 04.08.2025 | 15,59 | 15,59 | 15,40 | 15,45 | -0,58% | 203.642,00 |
| 01.08.2025 | 15,35 | 15,56 | 15,35 | 15,54 | 0,52% | 105.181,00 |
| 31.07.2025 | 15,46 | 15,59 | 15,44 | 15,46 | 0,00% | 201.284,00 |
| 30.07.2025 | 15,68 | 15,68 | 15,38 | 15,46 | -1,78% | 160.138,00 |
| 29.07.2025 | 15,69 | 15,75 | 15,65 | 15,74 | 0,64% | 143.708,00 |
| 28.07.2025 | 15,81 | 15,84 | 15,61 | 15,64 | -1,39% | 189.624,00 |