Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.935,19 +159,81 (+0,42%) Gold
2.407,20 +9,20 (+0,38%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.203,41 +742,00 (+1,25%)
S&P BSE SENSEX (^BSESN)
BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
Börsenschluss: 03:30PM IST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 71.999,65 | 73.210,17 | 71.816,46 | 73.088,33 | 73.088,33 | - |
| 18. Apr. 2024 | 73.183,10 | 73.473,05 | 72.365,67 | 72.488,99 | 72.488,99 | 12.400 |
| 16. Apr. 2024 | 72.892,14 | 73.135,43 | 72.685,03 | 72.943,68 | 72.943,68 | 9.200 |
| 15. Apr. 2024 | 73.315,16 | 73.905,80 | 73.315,16 | 73.399,78 | 73.399,78 | 12.800 |
| 12. Apr. 2024 | 74.889,64 | 74.951,88 | 74.189,31 | 74.244,90 | 74.244,90 | 15.600 |
| 10. Apr. 2024 | 74.953,96 | 75.105,14 | 74.807,55 | 75.038,15 | 75.038,15 | 7.100 |
| 09. Apr. 2024 | 75.124,28 | 75.124,28 | 74.603,37 | 74.683,70 | 74.683,70 | 41.000 |
| 08. Apr. 2024 | 74.555,44 | 74.869,30 | 74.410,07 | 74.742,50 | 74.742,50 | 8.300 |
| 05. Apr. 2024 | 74.287,02 | 74.361,11 | 73.946,92 | 74.248,22 | 74.248,22 | 11.300 |
| 04. Apr. 2024 | 74.413,82 | 74.501,73 | 73.485,12 | 74.227,63 | 74.227,63 | 10.700 |
| 03. Apr. 2024 | 73.757,23 | 74.151,21 | 73.540,27 | 73.876,82 | 73.876,82 | 7.900 |
| 02. Apr. 2024 | 74.022,30 | 74.099,78 | 73.743,77 | 73.903,91 | 73.903,91 | 6.300 |
| 01. Apr. 2024 | 73.968,62 | 74.254,62 | 73.909,39 | 74.014,55 | 74.014,55 | - |
| 28. März 2024 | 73.149,34 | 74.190,31 | 73.120,33 | 73.651,35 | 73.651,35 | 14.900 |
| 27. März 2024 | 72.692,16 | 73.138,73 | 72.600,73 | 72.996,31 | 72.996,31 | 9.400 |
| 26. März 2024 | 72.396,97 | 72.705,29 | 72.363,03 | 72.470,30 | 72.470,30 | 30.600 |
| 22. März 2024 | 72.231,66 | 73.115,62 | 72.172,09 | 72.831,94 | 72.831,94 | 26.100 |
| 21. März 2024 | 72.507,36 | 72.882,46 | 72.416,03 | 72.641,19 | 72.641,19 | 12.900 |
| 20. März 2024 | 72.036,86 | 72.402,67 | 71.674,42 | 72.101,69 | 72.101,69 | 8.300 |
| 19. März 2024 | 72.462,94 | 72.490,09 | 71.933,35 | 72.012,05 | 72.012,05 | 38.400 |
| 18. März 2024 | 72.587,30 | 72.985,89 | 72.314,16 | 72.748,42 | 72.748,42 | 11.000 |
| 15. März 2024 | 72.886,77 | 72.998,07 | 72.484,82 | 72.643,43 | 72.643,43 | 22.300 |
| 14. März 2024 | 72.570,10 | 73.364,30 | 72.497,19 | 73.097,28 | 73.097,28 | 10.000 |
| 13. März 2024 | 73.993,40 | 74.052,75 | 72.515,71 | 72.761,89 | 72.761,89 | 452.000 |
| 12. März 2024 | 73.516,42 | 74.004,16 | 73.342,12 | 73.667,96 | 73.667,96 | 9.600 |
| 11. März 2024 | 74.175,93 | 74.187,35 | 73.433,91 | 73.502,64 | 73.502,64 | 9.800 |
| 07. März 2024 | 74.242,74 | 74.245,17 | 73.921,48 | 74.119,39 | 74.119,39 | 16.000 |
| 06. März 2024 | 73.587,70 | 74.151,27 | 73.321,48 | 74.085,99 | 74.085,99 | 13.300 |
| 05. März 2024 | 73.767,42 | 73.915,54 | 73.412,25 | 73.677,13 | 73.677,13 | 21.200 |
| 04. März 2024 | 73.903,09 | 73.990,13 | 73.747,01 | 73.872,29 | 73.872,29 | 14.200 |
| 01. März 2024 | 72.606,31 | 73.819,21 | 72.591,14 | 73.745,35 | 73.745,35 | 20.700 |
| 29. Feb. 2024 | 72.220,57 | 72.730,00 | 72.099,32 | 72.500,30 | 72.500,30 | 18.600 |
| 28. Feb. 2024 | 73.162,82 | 73.223,11 | 72.222,29 | 72.304,88 | 72.304,88 | 6.200 |
| 27. Feb. 2024 | 72.723,53 | 73.161,30 | 72.660,13 | 73.095,22 | 73.095,22 | 8.300 |
| 26. Feb. 2024 | 73.044,81 | 73.092,26 | 72.666,82 | 72.790,13 | 72.790,13 | 7.900 |
| 23. Feb. 2024 | 73.394,44 | 73.413,93 | 73.022,00 | 73.142,80 | 73.142,80 | 11.900 |
| 22. Feb. 2024 | 72.677,51 | 73.256,39 | 72.081,36 | 73.158,24 | 73.158,24 | 9.100 |
| 21. Feb. 2024 | 73.267,48 | 73.267,80 | 72.450,56 | 72.623,09 | 72.623,09 | 13.900 |
| 20. Feb. 2024 | 72.727,87 | 73.130,69 | 72.510,24 | 73.057,40 | 73.057,40 | 7.700 |
| 19. Feb. 2024 | 72.627,60 | 72.881,93 | 72.308,68 | 72.708,16 | 72.708,16 | - |
| 16. Feb. 2024 | 72.406,02 | 72.545,33 | 72.218,10 | 72.426,64 | 72.426,64 | 15.200 |
| 15. Feb. 2024 | 72.061,47 | 72.164,97 | 71.644,44 | 72.050,38 | 72.050,38 | 8.200 |
| 14. Feb. 2024 | 71.035,25 | 71.938,59 | 70.809,84 | 71.822,83 | 71.822,83 | 10.700 |
| 13. Feb. 2024 | 71.292,08 | 71.662,74 | 70.924,30 | 71.555,19 | 71.555,19 | 8.100 |
| 12. Feb. 2024 | 71.722,31 | 71.756,58 | 70.922,57 | 71.072,49 | 71.072,49 | 10.700 |
| 09. Feb. 2024 | 71.410,29 | 71.676,49 | 71.200,31 | 71.595,49 | 71.595,49 | 19.000 |
| 08. Feb. 2024 | 72.473,42 | 72.473,42 | 71.230,62 | 71.428,43 | 71.428,43 | 14.500 |
| 07. Feb. 2024 | 72.548,50 | 72.559,21 | 71.938,22 | 72.152,00 | 72.152,00 | 12.800 |
| 06. Feb. 2024 | 71.970,82 | 72.261,40 | 71.625,18 | 72.186,09 | 72.186,09 | 10.500 |
| 05. Feb. 2024 | 72.269,12 | 72.385,93 | 71.602,14 | 71.731,42 | 71.731,42 | 19.900 |
| 02. Feb. 2024 | 71.977,56 | 73.089,40 | 71.948,77 | 72.085,63 | 72.085,63 | 19.400 |
| 01. Feb. 2024 | 71.998,78 | 72.151,02 | 71.574,89 | 71.645,30 | 71.645,30 | 11.500 |
| 31. Jan. 2024 | 71.073,04 | 71.851,39 | 70.846,04 | 71.752,11 | 71.752,11 | 11.000 |
| 30. Jan. 2024 | 72.000,20 | 72.142,23 | 71.075,72 | 71.139,90 | 71.139,90 | 12.900 |
| 29. Jan. 2024 | 70.968,10 | 72.010,22 | 70.880,54 | 71.941,57 | 71.941,57 | 13.900 |
| 25. Jan. 2024 | 71.022,10 | 71.049,46 | 70.319,04 | 70.700,67 | 70.700,67 | 36.700 |
| 24. Jan. 2024 | 70.165,49 | 71.149,61 | 70.001,60 | 71.060,31 | 71.060,31 | 15.600 |
| 23. Jan. 2024 | 71.868,20 | 72.039,20 | 70.234,55 | 70.370,55 | 70.370,55 | 11.400 |
| 19. Jan. 2024 | 71.786,74 | 71.895,64 | 71.542,74 | 71.683,23 | 71.683,23 | 25.500 |
| 18. Jan. 2024 | 71.018,86 | 71.451,29 | 70.665,50 | 71.186,86 | 71.186,86 | 13.000 |
| 17. Jan. 2024 | 71.998,93 | 72.484,80 | 71.429,30 | 71.500,76 | 71.500,76 | 14.100 |
| 16. Jan. 2024 | 73.331,95 | 73.427,59 | 72.960,29 | 73.128,77 | 73.128,77 | 11.200 |
| 15. Jan. 2024 | 73.049,87 | 73.402,16 | 72.909,00 | 73.327,94 | 73.327,94 | 16.000 |
| 12. Jan. 2024 | 72.148,07 | 72.720,96 | 71.982,29 | 72.568,45 | 72.568,45 | 20.400 |
| 11. Jan. 2024 | 71.907,75 | 71.999,47 | 71.543,19 | 71.721,18 | 71.721,18 | 7.800 |
| 10. Jan. 2024 | 71.383,20 | 71.733,84 | 71.110,98 | 71.657,71 | 71.657,71 | 9.400 |
| 09. Jan. 2024 | 71.770,91 | 72.035,47 | 71.307,27 | 71.386,21 | 71.386,21 | 9.500 |
| 08. Jan. 2024 | 72.113,25 | 72.181,77 | 71.301,04 | 71.355,22 | 71.355,22 | 10.900 |
| 05. Jan. 2024 | 72.016,71 | 72.156,48 | 71.779,83 | 72.026,15 | 72.026,15 | 14.900 |
| 04. Jan. 2024 | 71.678,93 | 71.954,79 | 71.546,60 | 71.847,57 | 71.847,57 | 8.900 |
| 03. Jan. 2024 | 71.832,62 | 71.862,00 | 71.303,97 | 71.356,60 | 71.356,60 | 13.600 |
| 02. Jan. 2024 | 72.332,85 | 72.332,85 | 71.613,74 | 71.892,48 | 71.892,48 | 300 |
| 01. Jan. 2024 | - | - | - | - | - | - |
| 29. Dez. 2023 | 72.351,59 | 72.417,01 | 72.082,64 | 72.240,26 | 72.240,26 | 19.800 |
| 28. Dez. 2023 | 72.262,67 | 72.484,34 | 72.137,45 | 72.410,38 | 72.410,38 | 7.800 |
| 27. Dez. 2023 | 71.492,02 | 72.119,85 | 71.473,65 | 72.038,43 | 72.038,43 | 9.800 |
| 26. Dez. 2023 | 71.097,78 | 71.471,29 | 71.012,08 | 71.336,80 | 71.336,80 | 7.700 |
| 22. Dez. 2023 | 71.045,65 | 71.259,55 | 70.713,56 | 71.106,96 | 71.106,96 | 15.300 |
| 21. Dez. 2023 | 69.920,89 | 70.958,71 | 69.920,39 | 70.865,10 | 70.865,10 | 8.800 |
| 20. Dez. 2023 | 71.647,66 | 71.913,07 | 70.302,60 | 70.506,31 | 70.506,31 | 13.200 |
| 19. Dez. 2023 | 71.479,28 | 71.623,71 | 71.071,98 | 71.437,19 | 71.437,19 | 8.600 |
| 18. Dez. 2023 | 71.437,35 | 71.552,24 | 71.142,29 | 71.315,09 | 71.315,09 | 12.500 |
| 15. Dez. 2023 | 70.804,13 | 71.605,76 | 70.655,97 | 71.483,75 | 71.483,75 | 25.100 |
| 14. Dez. 2023 | 70.146,09 | 70.602,89 | 70.110,75 | 70.514,20 | 70.514,20 | 12.200 |
| 13. Dez. 2023 | 69.648,56 | 69.657,93 | 69.100,56 | 69.584,60 | 69.584,60 | 7.100 |
| 12. Dez. 2023 | 70.020,68 | 70.033,64 | 69.443,85 | 69.551,03 | 69.551,03 | 7.000 |
| 11. Dez. 2023 | 69.925,63 | 70.057,83 | 69.782,48 | 69.928,53 | 69.928,53 | 12.400 |
| 08. Dez. 2023 | 69.666,38 | 69.893,80 | 69.506,12 | 69.825,60 | 69.825,60 | 18.200 |
| 07. Dez. 2023 | 69.694,15 | 69.695,33 | 69.320,53 | 69.521,69 | 69.521,69 | 26.000 |
| 06. Dez. 2023 | 69.534,93 | 69.744,62 | 69.395,01 | 69.653,73 | 69.653,73 | 10.400 |
| 05. Dez. 2023 | 69.168,53 | 69.381,31 | 68.954,88 | 69.296,14 | 69.296,14 | 9.600 |
| 04. Dez. 2023 | 68.435,34 | 68.918,22 | 68.274,47 | 68.865,12 | 68.865,12 | 30.900 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
