Echtzeit-Aktienkurs India Fund
Bid:
Ask:
Aktienkurse zur India Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.01.2025 | 16,07 | 16,19 | 15,97 | 16,03 | -0,06% | 949.011,00 |
| 16.01.2025 | 16,21 | 16,21 | 16,00 | 16,04 | -0,87% | 177.035,00 |
| 15.01.2025 | 16,10 | 16,23 | 16,04 | 16,18 | 0,81% | 211.236,00 |
| 14.01.2025 | 16,02 | 16,14 | 15,98 | 16,05 | 0,63% | 254.313,00 |
| 13.01.2025 | 15,85 | 15,96 | 15,80 | 15,95 | 0,19% | 340.271,00 |
| 10.01.2025 | 16,15 | 16,15 | 15,90 | 15,92 | -1,67% | 293.448,00 |
| 08.01.2025 | 16,06 | 16,22 | 16,06 | 16,19 | 0,56% | 115.097,00 |
| 07.01.2025 | 15,98 | 16,16 | 15,95 | 16,10 | 0,69% | 195.122,00 |
| 06.01.2025 | 16,14 | 16,15 | 15,96 | 15,99 | -1,05% | 344.028,00 |
| 03.01.2025 | 16,12 | 16,21 | 16,12 | 16,16 | 0,75% | 206.242,00 |
| 02.01.2025 | 15,97 | 16,11 | 15,95 | 16,04 | 1,84% | 176.110,00 |
| 31.12.2024 | 15,71 | 15,82 | 15,70 | 15,75 | 0,25% | 368.738,00 |
| 30.12.2024 | 15,85 | 15,90 | 15,68 | 15,71 | -1,26% | 446.827,00 |
| 27.12.2024 | 16,00 | 16,05 | 15,85 | 15,91 | -0,56% | 283.893,00 |
| 26.12.2024 | 16,09 | 16,09 | 15,95 | 16,00 | -0,62% | 294.482,00 |
| 24.12.2024 | 16,10 | 16,15 | 15,91 | 16,10 | -0,06% | 185.535,00 |
| 23.12.2024 | 16,13 | 16,23 | 16,11 | 16,11 | -0,49% | 161.024,00 |
| 20.12.2024 | 16,14 | 16,28 | 16,02 | 16,19 | -0,25% | 320.770,00 |
| 19.12.2024 | 16,40 | 16,48 | 16,12 | 16,23 | -0,55% | 422.281,00 |
| 18.12.2024 | 16,75 | 16,84 | 16,18 | 16,32 | -2,86% | 385.221,00 |
| 17.12.2024 | 16,91 | 17,00 | 16,73 | 16,80 | -1,06% | 201.256,00 |
| 16.12.2024 | 17,10 | 17,20 | 16,92 | 16,98 | -0,47% | 214.682,00 |
| 13.12.2024 | 17,13 | 17,28 | 17,06 | 17,06 | -0,47% | 117.776,00 |
| 12.12.2024 | 17,25 | 17,25 | 17,06 | 17,14 | -0,87% | 169.572,00 |
| 11.12.2024 | 17,25 | 17,39 | 17,25 | 17,29 | 0,41% | 99.794,00 |
| 10.12.2024 | 17,33 | 17,47 | 17,22 | 17,22 | -0,69% | 91.708,00 |
| 09.12.2024 | 17,54 | 17,54 | 17,34 | 17,34 | -0,91% | 101.110,00 |
| 06.12.2024 | 17,40 | 17,55 | 17,38 | 17,50 | 0,81% | 112.356,00 |