Deutsche Märkte schließen in 6 Stunden 27 Minuten
DAX
16.402,42 +4,90 (+0,03%) Euro Stoxx 50
4.410,40 -8,11 (-0,18%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.092,20 +2,50 (+0,12%) EUR/USD
1,0878 -0,0007 (-0,0653%) BTC-EUR
38.237,49 +1.952,84 (+5,38%)
S&P BSE SENSEX (^BSESN)
BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
Börsenschluss: 03:18PM IST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 68.435,34 | 68.918,22 | 68.274,47 | 68.865,17 | 68.865,17 | - |
| 01. Dez. 2023 | 67.181,15 | 67.564,33 | 67.149,07 | 67.481,19 | 67.481,19 | 21.700 |
| 30. Nov. 2023 | 66.963,20 | 67.069,89 | 66.610,35 | 66.988,44 | 66.988,44 | 11.100 |
| 29. Nov. 2023 | 66.381,26 | 66.946,28 | 66.374,52 | 66.901,91 | 66.901,91 | 8.300 |
| 28. Nov. 2023 | 66.063,72 | 66.256,20 | 65.906,65 | 66.174,20 | 66.174,20 | 5.100 |
| 24. Nov. 2023 | 66.000,29 | 66.101,64 | 65.894,05 | 65.970,04 | 65.970,04 | 10.800 |
| 23. Nov. 2023 | 66.084,37 | 66.235,24 | 65.980,50 | 66.017,81 | 66.017,81 | 7.500 |
| 22. Nov. 2023 | 65.839,62 | 66.063,43 | 65.664,85 | 66.023,24 | 66.023,24 | 4.300 |
| 21. Nov. 2023 | 65.860,46 | 66.082,36 | 65.849,17 | 65.930,77 | 65.930,77 | 5.400 |
| 20. Nov. 2023 | 65.787,51 | 65.844,01 | 65.547,80 | 65.655,15 | 65.655,15 | 7.200 |
| 17. Nov. 2023 | 65.788,79 | 66.037,69 | 65.639,74 | 65.794,73 | 65.794,73 | 10.900 |
| 16. Nov. 2023 | 65.665,87 | 66.358,37 | 65.507,02 | 65.982,48 | 65.982,48 | 11.600 |
| 15. Nov. 2023 | 65.461,54 | 65.747,65 | 65.373,50 | 65.675,93 | 65.675,93 | 7.500 |
| 13. Nov. 2023 | 65.158,31 | 65.176,96 | 64.853,36 | 64.933,87 | 64.933,87 | 7.700 |
| 10. Nov. 2023 | 64.756,11 | 65.014,06 | 64.580,95 | 64.904,68 | 64.904,68 | 11.100 |
| 09. Nov. 2023 | 65.025,32 | 65.046,56 | 64.768,76 | 64.832,20 | 64.832,20 | 11.600 |
| 08. Nov. 2023 | 65.101,95 | 65.124,00 | 64.851,06 | 64.975,61 | 64.975,61 | 6.400 |
| 07. Nov. 2023 | 65.021,29 | 65.021,29 | 64.638,10 | 64.942,40 | 64.942,40 | 7.700 |
| 06. Nov. 2023 | 64.835,23 | 64.992,54 | 64.617,48 | 64.958,69 | 64.958,69 | 8.100 |
| 03. Nov. 2023 | 64.444,90 | 64.535,19 | 64.275,39 | 64.363,78 | 64.363,78 | 16.100 |
| 02. Nov. 2023 | 64.033,40 | 64.202,64 | 63.815,35 | 64.080,90 | 64.080,90 | 6.400 |
| 01. Nov. 2023 | 63.829,87 | 63.896,05 | 63.550,46 | 63.591,33 | 63.591,33 | 6.100 |
| 31. Okt. 2023 | 64.449,65 | 64.452,32 | 63.812,53 | 63.874,93 | 63.874,93 | 15.000 |
| 30. Okt. 2023 | 63.885,56 | 64.184,58 | 63.431,45 | 64.112,65 | 64.112,65 | 5.600 |
| 27. Okt. 2023 | 63.559,32 | 63.913,13 | 63.393,37 | 63.782,80 | 63.782,80 | 12.600 |
| 26. Okt. 2023 | 63.774,16 | 63.774,16 | 63.092,98 | 63.148,15 | 63.148,15 | 12.900 |
| 25. Okt. 2023 | 64.619,27 | 64.787,08 | 63.912,16 | 64.049,06 | 64.049,06 | 7.100 |
| 23. Okt. 2023 | 65.419,02 | 65.453,92 | 64.502,68 | 64.571,88 | 64.571,88 | 6.800 |
| 20. Okt. 2023 | 65.437,07 | 65.555,14 | 65.308,61 | 65.397,62 | 65.397,62 | 14.300 |
| 19. Okt. 2023 | 65.484,61 | 65.869,65 | 65.343,50 | 65.629,24 | 65.629,24 | 11.000 |
| 18. Okt. 2023 | 66.473,74 | 66.475,27 | 65.842,10 | 65.877,02 | 65.877,02 | 7.100 |
| 17. Okt. 2023 | 66.558,15 | 66.559,82 | 66.309,18 | 66.428,09 | 66.428,09 | 7.900 |
| 16. Okt. 2023 | 66.238,15 | 66.342,75 | 66.039,38 | 66.166,93 | 66.166,93 | 6.600 |
| 13. Okt. 2023 | 66.034,21 | 66.478,90 | 65.895,41 | 66.282,74 | 66.282,74 | 13.400 |
| 12. Okt. 2023 | 66.564,57 | 66.577,60 | 66.339,42 | 66.408,39 | 66.408,39 | 7.100 |
| 11. Okt. 2023 | 66.376,42 | 66.592,16 | 66.299,79 | 66.473,05 | 66.473,05 | 16.800 |
| 10. Okt. 2023 | 65.662,27 | 66.180,17 | 65.662,27 | 66.079,36 | 66.079,36 | 5.100 |
| 09. Okt. 2023 | 65.560,07 | 65.789,98 | 65.434,61 | 65.512,39 | 65.512,39 | 7.300 |
| 06. Okt. 2023 | 65.867,54 | 66.095,81 | 65.762,33 | 65.995,63 | 65.995,63 | 10.200 |
| 05. Okt. 2023 | 65.598,26 | 65.753,20 | 65.443,34 | 65.631,57 | 65.631,57 | 8.000 |
| 04. Okt. 2023 | 65.330,65 | 65.332,52 | 64.878,77 | 65.226,04 | 65.226,04 | 8.600 |
| 03. Okt. 2023 | 65.813,42 | 65.813,50 | 65.344,59 | 65.512,10 | 65.512,10 | 8.600 |
| 29. Sept. 2023 | 65.743,93 | 66.151,65 | 65.570,38 | 65.828,41 | 65.828,41 | 8.400 |
| 28. Sept. 2023 | 66.406,01 | 66.406,01 | 65.423,39 | 65.508,32 | 65.508,32 | 7.800 |
| 27. Sept. 2023 | 65.925,64 | 66.172,27 | 65.549,96 | 66.118,69 | 66.118,69 | 5.400 |
| 26. Sept. 2023 | 66.071,63 | 66.078,26 | 65.865,63 | 65.945,47 | 65.945,47 | 6.500 |
| 25. Sept. 2023 | 66.082,99 | 66.225,63 | 65.764,03 | 66.023,69 | 66.023,69 | 6.800 |
| 22. Sept. 2023 | 66.215,04 | 66.445,47 | 65.952,83 | 66.009,15 | 66.009,15 | 8.300 |
| 21. Sept. 2023 | 66.608,67 | 66.608,67 | 66.128,71 | 66.230,24 | 66.230,24 | 8.400 |
| 20. Sept. 2023 | 67.080,18 | 67.294,16 | 66.728,14 | 66.800,84 | 66.800,84 | 13.400 |
| 18. Sept. 2023 | 67.665,58 | 67.803,15 | 67.532,83 | 67.596,84 | 67.596,84 | 10.300 |
| 15. Sept. 2023 | 67.659,91 | 67.927,23 | 67.614,42 | 67.838,63 | 67.838,63 | 6.800 |
| 14. Sept. 2023 | 67.627,03 | 67.771,05 | 67.336,46 | 67.519,00 | 67.519,00 | 8.100 |
| 13. Sept. 2023 | 67.188,64 | 67.565,41 | 67.053,36 | 67.466,99 | 67.466,99 | 6.200 |
| 12. Sept. 2023 | 67.506,88 | 67.539,10 | 66.948,18 | 67.221,13 | 67.221,13 | 8.700 |
| 11. Sept. 2023 | 66.807,73 | 67.172,13 | 66.735,84 | 67.127,08 | 67.127,08 | 9.300 |
| 08. Sept. 2023 | 66.381,43 | 66.766,92 | 66.299,30 | 66.598,91 | 66.598,91 | 11.500 |
| 07. Sept. 2023 | 65.854,25 | 66.296,90 | 65.672,34 | 66.265,56 | 66.265,56 | 6.200 |
| 06. Sept. 2023 | 65.744,19 | 65.971,13 | 65.488,03 | 65.880,52 | 65.880,52 | 6.100 |
| 05. Sept. 2023 | 65.671,60 | 65.831,70 | 65.601,47 | 65.780,26 | 65.780,26 | 6.600 |
| 04. Sept. 2023 | 65.525,91 | 65.683,91 | 65.285,56 | 65.628,14 | 65.628,14 | 13.700 |
| 01. Sept. 2023 | 64.855,51 | 65.473,27 | 64.818,37 | 65.387,16 | 65.387,16 | 21.600 |
| 31. Aug. 2023 | 65.178,33 | 65.277,04 | 64.723,63 | 64.831,41 | 64.831,41 | 48.600 |
| 30. Aug. 2023 | 65.311,58 | 65.458,70 | 65.052,74 | 65.087,25 | 65.087,25 | 17.700 |
| 29. Aug. 2023 | 65.201,35 | 65.229,03 | 64.956,67 | 65.075,82 | 65.075,82 | 48.500 |
| 28. Aug. 2023 | 64.908,08 | 65.213,45 | 64.776,92 | 64.996,60 | 64.996,60 | 20.800 |
| 25. Aug. 2023 | 65.000,67 | 65.106,00 | 64.732,57 | 64.886,51 | 64.886,51 | 51.700 |
| 24. Aug. 2023 | 65.722,51 | 65.913,77 | 65.181,94 | 65.252,34 | 65.252,34 | 5.900 |
| 23. Aug. 2023 | 65.300,93 | 65.504,71 | 65.108,51 | 65.433,30 | 65.433,30 | 7.100 |
| 22. Aug. 2023 | 65.272,42 | 65.362,91 | 65.165,45 | 65.220,03 | 65.220,03 | 5.400 |
| 21. Aug. 2023 | 64.852,70 | 65.335,82 | 64.852,70 | 65.216,09 | 65.216,09 | 9.300 |
| 18. Aug. 2023 | 65.025,71 | 65.175,32 | 64.754,72 | 64.948,66 | 64.948,66 | 14.300 |
| 17. Aug. 2023 | 65.503,85 | 65.535,14 | 65.046,10 | 65.151,02 | 65.151,02 | 6.400 |
| 16. Aug. 2023 | 65.238,67 | 65.605,74 | 65.032,89 | 65.539,42 | 65.539,42 | - |
| 14. Aug. 2023 | 65.153,02 | 65.517,82 | 64.821,88 | 65.401,92 | 65.401,92 | 7.600 |
| 11. Aug. 2023 | 65.727,80 | 65.727,80 | 65.274,61 | 65.322,65 | 65.322,65 | 7.600 |
| 10. Aug. 2023 | 65.945,39 | 65.956,25 | 65.509,14 | 65.688,18 | 65.688,18 | 6.000 |
| 09. Aug. 2023 | 65.810,96 | 66.066,01 | 65.444,38 | 65.995,81 | 65.995,81 | 6.600 |
| 08. Aug. 2023 | 66.048,81 | 66.057,53 | 65.752,63 | 65.846,50 | 65.846,50 | 6.300 |
| 07. Aug. 2023 | 65.811,40 | 66.067,90 | 65.748,25 | 65.953,48 | 65.953,48 | 7.100 |
| 04. Aug. 2023 | 65.453,55 | 65.799,27 | 65.387,18 | 65.721,25 | 65.721,25 | 12.500 |
| 03. Aug. 2023 | 65.550,82 | 65.820,82 | 64.963,08 | 65.240,68 | 65.240,68 | 9.300 |
| 02. Aug. 2023 | 66.064,41 | 66.261,97 | 65.431,68 | 65.782,78 | 65.782,78 | 7.500 |
| 01. Aug. 2023 | 66.532,98 | 66.658,12 | 66.388,26 | 66.459,31 | 66.459,31 | 10.500 |
| 31. Juli 2023 | 66.156,39 | 66.598,42 | 65.998,90 | 66.527,67 | 66.527,67 | 7.900 |
| 28. Juli 2023 | 66.266,35 | 66.351,22 | 65.878,65 | 66.160,20 | 66.160,20 | 12.300 |
| 27. Juli 2023 | 66.834,12 | 66.984,17 | 66.060,74 | 66.266,82 | 66.266,82 | 8.400 |
| 26. Juli 2023 | 66.434,72 | 66.897,27 | 66.431,34 | 66.707,20 | 66.707,20 | 10.500 |
| 25. Juli 2023 | 66.531,20 | 66.559,29 | 66.177,62 | 66.355,71 | 66.355,71 | 11.100 |
| 24. Juli 2023 | 66.629,14 | 66.808,56 | 66.326,25 | 66.384,78 | 66.384,78 | 8.600 |
| 21. Juli 2023 | 66.907,07 | 67.190,52 | 66.533,74 | 66.684,26 | 66.684,26 | 13.200 |
| 20. Juli 2023 | 67.074,34 | 67.619,17 | 66.831,38 | 67.571,90 | 67.571,90 | 8.300 |
| 19. Juli 2023 | 66.905,01 | 67.171,38 | 66.703,61 | 67.097,44 | 67.097,44 | 8.500 |
| 18. Juli 2023 | 66.828,96 | 67.007,02 | 66.574,47 | 66.795,14 | 66.795,14 | 8.200 |
| 17. Juli 2023 | 66.148,18 | 66.656,21 | 66.015,63 | 66.589,93 | 66.589,93 | 9.200 |
| 14. Juli 2023 | 65.775,49 | 66.159,79 | 65.610,82 | 66.060,90 | 66.060,90 | 10.800 |
| 13. Juli 2023 | 65.667,07 | 66.064,21 | 65.452,15 | 65.558,89 | 65.558,89 | 9.500 |
| 12. Juli 2023 | 65.759,28 | 65.811,64 | 65.320,25 | 65.393,90 | 65.393,90 | 7.400 |
| 11. Juli 2023 | 65.598,65 | 65.870,59 | 65.517,57 | 65.617,84 | 65.617,84 | 9.800 |
| 10. Juli 2023 | 65.482,33 | 65.633,49 | 65.246,40 | 65.344,17 | 65.344,17 | 14.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
