Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 16,60 | 16,60 | 16,34 | 16,34 | -1,15% | 82.233,00 |
| 11.06.2025 | 16,50 | 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% | 79.021,00 |
| 06.06.2025 | 16,30 | 16,49 | 16,30 | 16,43 | 1,42% | 47.158,00 |
| 05.06.2025 | 16,22 | 16,31 | 16,20 | 16,20 | -0,43% | 90.936,00 |
| 04.06.2025 | 16,29 | 16,35 | 16,22 | 16,27 | 0,00% | 99.340,00 |
| 03.06.2025 | 16,21 | 16,30 | 16,21 | 16,27 | -0,18% | 68.729,00 |
| 02.06.2025 | 16,33 | 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 | 16,25 | 16,48 | 16,25 | 16,45 | 1,23% | 102.876,00 |
| 28.05.2025 | 16,22 | 16,37 | 16,22 | 16,25 | -0,43% | 84.204,00 |
| 27.05.2025 | 16,33 | 16,39 | 16,25 | 16,32 | -0,61% | 106.033,00 |
| 23.05.2025 | 16,06 | 16,44 | 16,06 | 16,42 | 1,23% | 93.026,00 |
| 22.05.2025 | 16,34 | 16,34 | 16,20 | 16,22 | -3,57% | 107.275,00 |
| 21.05.2025 | 16,79 | 16,95 | 16,79 | 16,82 | 0,00% | 220.345,00 |
| 20.05.2025 | 16,69 | 16,83 | 16,60 | 16,82 | 0,36% | 198.999,00 |
| 19.05.2025 | 16,52 | 16,81 | 16,50 | 16,76 | 1,33% | 303.713,00 |
| 16.05.2025 | 16,50 | 16,57 | 16,36 | 16,54 | -0,06% | 190.465,00 |
| 15.05.2025 | 16,41 | 16,55 | 16,35 | 16,55 | 1,16% | 129.911,00 |
| 14.05.2025 | 16,27 | 16,41 | 16,27 | 16,36 | 0,93% | 200.474,00 |
| 13.05.2025 | 16,10 | 16,24 | 16,01 | 16,21 | 0,25% | 110.069,00 |
| 12.05.2025 | 16,37 | 16,37 | 16,02 | 16,17 | 3,45% | 176.594,00 |
| 09.05.2025 | 15,64 | 15,77 | 15,57 | 15,63 | 0,32% | 114.578,00 |
| 08.05.2025 | 15,76 | 15,76 | 15,51 | 15,58 | -1,52% | 267.088,00 |
| 07.05.2025 | 16,18 | 16,19 | 15,73 | 15,82 | -2,77% | 179.984,00 |
| 06.05.2025 | 16,24 | 16,34 | 16,12 | 16,27 | -0,18% | 100.282,00 |
| 05.05.2025 | 16,27 | 16,39 | 16,27 | 16,30 | 0,37% | 111.264,00 |
| 02.05.2025 | 16,30 | 16,33 | 16,20 | 16,24 | 0,00% | 164.120,00 |
| 01.05.2025 | 15,97 | 16,27 | 15,91 | 16,24 | 1,95% | 245.405,00 |
| 30.04.2025 | 15,92 | 15,96 | 15,80 | 15,93 | 0,19% | 191.678,00 |
| 29.04.2025 | 15,85 | 15,90 | 15,78 | 15,90 | 0,82% | 154.664,00 |
| 28.04.2025 | 15,62 | 15,83 | 15,62 | 15,77 | 1,35% | 126.950,00 |
| 25.04.2025 | 15,54 | 15,56 | 15,41 | 15,56 | -1,02% | 150.476,00 |
| 24.04.2025 | 15,67 | 15,78 | 15,67 | 15,72 | -0,19% | 145.820,00 |
| 23.04.2025 | 15,89 | 15,89 | 15,70 | 15,75 | 0,45% | 135.672,00 |
| 22.04.2025 | 15,62 | 15,78 | 15,56 | 15,68 | 1,16% | 140.131,00 |
| 21.04.2025 | 15,39 | 15,57 | 15,35 | 15,50 | 1,17% | 239.580,00 |
| 17.04.2025 | 15,29 | 15,44 | 15,29 | 15,32 | 1,79% | 98.745,00 |
| 16.04.2025 | 14,92 | 15,11 | 14,92 | 15,05 | 0,53% | 167.619,00 |
| 15.04.2025 | 14,80 | 15,02 | 14,75 | 14,97 | 1,84% | 136.119,00 |
| 14.04.2025 | 14,60 | 14,78 | 14,54 | 14,70 | 1,66% | 118.521,00 |
| 11.04.2025 | 14,41 | 14,50 | 14,27 | 14,46 | 0,84% | 137.055,00 |
| 10.04.2025 | 14,51 | 14,51 | 14,16 | 14,34 | -2,12% | 179.156,00 |
| 09.04.2025 | 14,00 | 14,79 | 13,87 | 14,65 | 3,97% | 275.040,00 |
| 08.04.2025 | 14,07 | 14,49 | 14,06 | 14,09 | 2,10% | 319.514,00 |
| 07.04.2025 | 14,02 | 14,25 | 13,76 | 13,80 | -3,97% | 546.743,00 |
| 04.04.2025 | 15,23 | 15,28 | 14,33 | 14,37 | -6,69% | 522.785,00 |
| 03.04.2025 | 15,50 | 15,65 | 15,21 | 15,40 | -1,60% | 245.483,00 |
| 02.04.2025 | 15,61 | 15,65 | 15,54 | 15,65 | 0,32% | 107.351,00 |
| 01.04.2025 | 15,70 | 15,70 | 15,57 | 15,60 | -1,08% | 117.221,00 |
| 31.03.2025 | 15,69 | 15,78 | 15,59 | 15,77 | 0,51% | 107.794,00 |
| 28.03.2025 | 15,88 | 15,88 | 15,60 | 15,69 | -0,70% | 88.996,00 |
| 27.03.2025 | 15,80 | 15,84 | 15,72 | 15,80 | 0,25% | 94.355,00 |
| 26.03.2025 | 15,99 | 15,99 | 15,74 | 15,76 | -1,50% | 131.972,00 |
| 25.03.2025 | 16,04 | 16,05 | 15,96 | 16,00 | -0,56% | 117.889,00 |
| 24.03.2025 | 16,04 | 16,09 | 15,97 | 16,09 | 1,32% | 167.895,00 |
| 21.03.2025 | 15,92 | 15,94 | 15,78 | 15,88 | 0,73% | 133.796,00 |
| 20.03.2025 | 15,43 | 15,88 | 15,35 | 15,77 | 2,04% | 283.302,00 |
| 19.03.2025 | 15,25 | 15,49 | 15,25 | 15,45 | 1,64% | 131.942,00 |
| 18.03.2025 | 15,20 | 15,25 | 15,15 | 15,20 | 0,46% | 74.986,00 |
| 17.03.2025 | 14,96 | 15,19 | 14,90 | 15,13 | 1,68% | 100.234,00 |
| 14.03.2025 | 14,81 | 14,99 | 14,81 | 14,88 | 0,95% | 101.791,00 |
| 13.03.2025 | 14,83 | 14,83 | 14,60 | 14,74 | -0,41% | 122.364,00 |
| 12.03.2025 | 14,83 | 14,84 | 14,76 | 14,80 | 0,20% | 109.565,00 |
| 11.03.2025 | 14,59 | 14,83 | 14,54 | 14,77 | 1,23% | 184.362,00 |
| 10.03.2025 | 14,78 | 14,85 | 14,57 | 14,59 | -1,95% | 204.684,00 |
| 07.03.2025 | 14,81 | 14,93 | 14,76 | 14,88 | 0,61% | 155.813,00 |
| 06.03.2025 | 14,84 | 14,95 | 14,72 | 14,79 | 0,14% | 193.867,00 |
| 05.03.2025 | 14,51 | 14,78 | 14,40 | 14,77 | 3,14% | 207.927,00 |
| 04.03.2025 | 14,45 | 14,45 | 14,17 | 14,32 | -0,21% | 250.694,00 |
| 03.03.2025 | 14,42 | 14,51 | 14,35 | 14,35 | -0,76% | 368.815,00 |
| 28.02.2025 | 14,69 | 14,70 | 14,40 | 14,46 | -2,43% | 401.107,00 |
| 27.02.2025 | 14,93 | 14,98 | 14,82 | 14,82 | -0,47% | 119.014,00 |
| 26.02.2025 | 14,95 | 15,04 | 14,85 | 14,89 | -0,73% | 231.859,00 |
| 25.02.2025 | 14,91 | 15,05 | 14,91 | 15,00 | 0,54% | 234.832,00 |
| 24.02.2025 | 15,25 | 15,34 | 14,91 | 14,92 | -2,16% | 294.856,00 |
| 21.02.2025 | 15,39 | 15,47 | 15,25 | 15,25 | -3,79% | 245.769,00 |
| 20.02.2025 | 15,71 | 15,91 | 15,71 | 15,85 | 0,96% | 182.103,00 |
| 19.02.2025 | 15,78 | 15,78 | 15,66 | 15,70 | -0,44% | 197.298,00 |
| 18.02.2025 | 15,75 | 15,85 | 15,70 | 15,77 | 0,32% | 202.925,00 |
| 14.02.2025 | 15,80 | 15,89 | 15,70 | 15,72 | -1,26% | 276.458,00 |
| 13.02.2025 | 15,78 | 15,95 | 15,76 | 15,92 | 0,89% | 162.861,00 |
| 12.02.2025 | 15,76 | 15,84 | 15,75 | 15,78 | -0,50% | 163.153,00 |
| 11.02.2025 | 15,91 | 15,92 | 15,79 | 15,86 | -1,00% | 148.184,00 |
| 10.02.2025 | 15,95 | 16,05 | 15,95 | 16,02 | 0,50% | 113.315,00 |
| 07.02.2025 | 16,00 | 16,10 | 15,92 | 15,94 | -0,81% | 104.856,00 |
| 06.02.2025 | 16,12 | 16,20 | 16,02 | 16,07 | -0,37% | 102.457,00 |
| 05.02.2025 | 16,10 | 16,18 | 16,10 | 16,13 | 0,06% | 89.705,00 |
| 04.02.2025 | 15,97 | 16,19 | 15,93 | 16,12 | 1,38% | 113.789,00 |
| 03.02.2025 | 15,83 | 15,99 | 15,71 | 15,90 | -0,81% | 184.842,00 |
| 31.01.2025 | 15,90 | 16,17 | 15,90 | 16,03 | 0,94% | 104.775,00 |
| 30.01.2025 | 15,76 | 15,90 | 15,76 | 15,88 | 1,53% | 104.074,00 |
| 29.01.2025 | 15,71 | 15,71 | 15,63 | 15,64 | -0,06% | 101.255,00 |
| 28.01.2025 | 15,61 | 15,74 | 15,61 | 15,65 | 0,26% | 149.644,00 |
| 27.01.2025 | 15,74 | 15,75 | 15,60 | 15,61 | -1,51% | 255.915,00 |
| 24.01.2025 | 16,03 | 16,03 | 15,82 | 15,85 | -1,06% | 196.194,00 |
| 23.01.2025 | 15,90 | 16,08 | 15,90 | 16,02 | 0,63% | 186.771,00 |
| 22.01.2025 | 16,03 | 16,05 | 15,86 | 15,92 | -0,62% | 191.804,00 |
| 21.01.2025 | 16,02 | 16,02 | 15,82 | 16,02 | -0,06% | 204.261,00 |