Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 15,77 | 15,87 | 15,75 | 15,86 | -0,06% | 139.124,00 |
| 24.07.2025 | 15,99 | 16,00 | 15,84 | 15,87 | -0,87% | 94.475,00 |
| 23.07.2025 | 16,00 | 16,06 | 15,95 | 16,01 | 0,19% | 97.163,00 |
| 22.07.2025 | 15,99 | 16,03 | 15,93 | 15,98 | -0,12% | 71.779,00 |
| 21.07.2025 | 15,91 | 16,05 | 15,89 | 16,00 | 1,14% | 256.548,00 |
| 18.07.2025 | 16,01 | 16,13 | 15,72 | 15,82 | -1,56% | 866.215,00 |
| 17.07.2025 | 16,13 | 16,13 | 16,00 | 16,07 | -0,50% | 171.006,00 |
| 16.07.2025 | 16,03 | 16,18 | 16,01 | 16,15 | 1,06% | 139.453,00 |
| 15.07.2025 | 15,97 | 16,03 | 15,95 | 15,98 | 0,31% | 152.749,00 |
| 14.07.2025 | 15,95 | 16,00 | 15,89 | 15,93 | -0,69% | 338.093,00 |
| 11.07.2025 | 16,02 | 16,12 | 16,02 | 16,04 | -0,37% | 99.314,00 |
| 10.07.2025 | 16,14 | 16,23 | 16,02 | 16,10 | -0,31% | 101.580,00 |
| 09.07.2025 | 16,22 | 16,31 | 16,14 | 16,15 | -0,92% | 114.370,00 |
| 08.07.2025 | 16,34 | 16,36 | 16,24 | 16,30 | -0,12% | 79.676,00 |
| 07.07.2025 | 16,45 | 16,50 | 16,26 | 16,32 | -1,15% | 111.350,00 |
| 03.07.2025 | 16,52 | 16,60 | 16,49 | 16,51 | -0,24% | 61.385,00 |
| 02.07.2025 | 16,50 | 16,55 | 16,44 | 16,55 | -0,06% | 94.975,00 |
| 01.07.2025 | 16,59 | 16,59 | 16,38 | 16,56 | 0,18% | 137.931,00 |
| 30.06.2025 | 16,40 | 16,56 | 16,40 | 16,53 | -0,36% | 97.988,00 |
| 27.06.2025 | 16,56 | 16,59 | 16,43 | 16,59 | 0,30% | 108.621,00 |
| 26.06.2025 | 16,35 | 16,54 | 16,33 | 16,54 | 1,53% | 112.230,00 |
| 25.06.2025 | 16,25 | 16,35 | 16,17 | 16,29 | 0,80% | 53.279,00 |
| 24.06.2025 | 16,07 | 16,23 | 16,03 | 16,16 | 0,81% | 80.818,00 |
| 23.06.2025 | 15,91 | 16,04 | 15,88 | 16,03 | 0,75% | 49.689,00 |
| 20.06.2025 | 16,04 | 16,05 | 15,90 | 15,91 | -0,62% | 69.522,00 |
| 18.06.2025 | 16,00 | 16,11 | 16,00 | 16,01 | 0,44% | 80.537,00 |
| 17.06.2025 | 16,15 | 16,20 | 15,94 | 15,94 | -1,54% | 83.084,00 |
| 16.06.2025 | 16,15 | 16,28 | 16,05 | 16,19 | 1,63% | 118.001,00 |
| 13.06.2025 | 16,24 | 16,24 | 15,89 | 15,93 | -2,51% | 200.192,00 |
| 12.06.2025 | 16,60 | 16,60 | 16,34 | 16,34 | -1,15% | 81.533,00 |
| 11.06.2025 | 16,54 | 16,60 | 16,47 | 16,53 | 0,49% | 61.620,00 |
| 10.06.2025 | 16,43 | 16,53 | 16,43 | 16,45 | -0,12% | 112.078,00 |
| 09.06.2025 | 16,48 | 16,54 | 16,43 | 16,47 | 0,24% | 78.682,00 |
| 06.06.2025 | 16,30 | 16,49 | 16,30 | 16,43 | 1,42% | 47.158,00 |
| 05.06.2025 | 16,28 | 16,31 | 16,20 | 16,20 | -0,43% | 90.936,00 |
| 04.06.2025 | 16,28 | 16,35 | 16,22 | 16,27 | 0,00% | 99.240,00 |
| 03.06.2025 | 16,25 | 16,30 | 16,21 | 16,27 | -0,18% | 68.719,00 |
| 02.06.2025 | 16,32 | 16,35 | 16,25 | 16,30 | -0,43% | 89.756,00 |
| 30.05.2025 | 16,37 | 16,39 | 16,30 | 16,37 | -0,49% | 56.685,00 |
| 29.05.2025 | 16,28 | 16,48 | 16,25 | 16,45 | 1,23% | 102.875,00 |
| 28.05.2025 | 16,27 | 16,37 | 16,22 | 16,25 | -0,43% | 83.928,00 |
| 27.05.2025 | 16,36 | 16,39 | 16,25 | 16,32 | -0,61% | 106.032,00 |
| 23.05.2025 | 16,06 | 16,44 | 16,06 | 16,42 | 1,23% | 93.026,00 |
| 22.05.2025 | 16,30 | 16,34 | 16,20 | 16,22 | -3,57% | 107.273,00 |
| 21.05.2025 | 16,83 | 16,95 | 16,79 | 16,82 | 0,00% | 220.245,00 |