Deutsche Märkte geschlossen

S&P BSE SENSEX (^BSESN)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
49.206,47+256,71 (+0,52%)
Börsenschluss: 3:40PM IST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 202149.169,1449.417,6449.036,3849.206,4749.206,47-
06. Mai 202148.877,7849.011,3148.614,1148.949,7648.949,769.500
05. Mai 202148.569,1248.742,7248.254,3248.677,5548.677,5512.700
04. Mai 202148.881,6348.996,5348.149,4548.253,5148.253,5113.200
03. Mai 202148.356,0148.863,2348.028,0748.718,5248.718,5214.700
30. Apr. 202149.360,8949.569,4248.698,0848.782,3648.782,3619.400
29. Apr. 202150.093,8650.375,7749.535,9849.765,9449.765,9413.200
28. Apr. 202149.066,6449.801,4849.066,6449.733,8449.733,8414.300
27. Apr. 202148.424,0849.009,2648.399,5348.944,1448.944,1410.100
26. Apr. 202148.197,3748.667,9848.152,2448.386,5148.386,5115.200
23. Apr. 202147.863,8148.265,3947.669,5547.878,4547.878,4511.200
22. Apr. 202147.501,7148.143,1647.204,5048.080,6748.080,6715.800
20. Apr. 202148.473,0448.478,3447.438,5047.705,8047.705,8011.600
19. Apr. 202147.940,8148.020,7947.362,7147.949,4247.949,4210.500
16. Apr. 202148.935,7449.089,5548.694,4948.832,0348.832,0311.900
15. Apr. 202148.512,7748.887,8548.010,5548.803,6848.803,6816.100
13. Apr. 202147.991,5348.627,4347.775,3248.544,0648.544,0610.000
12. Apr. 202148.956,6548.956,6547.693,4447.883,3847.883,3819.100
09. Apr. 202149.743,3949.906,9149.461,0149.591,3249.591,328.900
08. Apr. 202149.885,2650.118,0849.581,6149.746,2149.746,2121.800
07. Apr. 202149.277,0949.900,1349.093,9049.661,7649.661,769.800
06. Apr. 202149.441,1349.582,2648.936,3549.201,3949.201,399.600
05. Apr. 202150.020,9150.028,6748.580,8049.159,3249.159,3212.700
01. Apr. 202149.868,5350.092,4849.478,5350.029,8350.029,838.500
31. März 202150.049,1250.050,3249.442,5049.509,1549.509,1511.900
30. März 202149.331,6850.268,4549.331,6850.136,5850.136,5810.500
26. März 202148.969,2549.234,6648.699,9149.008,5049.008,5010.600
25. März 202149.201,9849.247,9548.236,3548.440,1248.440,1214.300
24. März 202149.786,4749.854,5849.120,3449.180,3149.180,319.200
23. März 202149.876,2150.264,6549.661,9250.051,4450.051,4413.400
22. März 202149.878,7749.878,7749.281,0249.771,2949.771,2911.600
19. März 202148.881,1950.003,5848.586,9349.858,2449.858,2417.500
18. März 202150.161,2550.296,3548.962,3649.216,5249.216,5212.600
17. März 202150.436,0250.561,1249.718,6549.801,6249.801,62100
16. März 202150.608,4250.857,9850.289,4450.363,9650.363,96100
15. März 202150.773,4750.834,7849.799,0750.395,0850.395,0817.600
12. März 202151.660,9851.821,8450.538,4350.792,0850.792,0812.200
10. März 202151.404,6851.430,4351.048,9351.279,5151.279,519.300
09. März 202150.714,1651.111,9450.396,1051.025,4851.025,4812.200
08. März 202150.654,0250.985,7750.318,2650.441,0750.441,0714.200
05. März 202150.517,3650.886,1950.160,5450.405,3250.405,3219.200
04. März 202150.812,1451.256,5550.539,9250.846,0850.846,0821.800
03. März 202150.738,2151.539,8950.512,8451.444,6551.444,6515.800
02. März 202150.258,0950.439,8249.807,1250.296,8950.296,8917.500
01. März 202149.747,7150.058,4249.440,4649.849,8449.849,8418.400
26. Feb. 202150.256,7150.400,3148.890,4849.099,9949.099,9923.100
25. Feb. 202151.207,6151.386,1250.991,7651.039,3151.039,3133.500
24. Feb. 202149.763,9450.881,1749.648,7850.781,6950.781,6945.900
23. Feb. 202149.994,8550.327,3149.659,8549.751,4149.751,4114.900
22. Feb. 202150.910,5150.986,0349.617,3749.744,3249.744,3216.300
19. Feb. 202151.238,0251.432,9950.624,3350.889,7650.889,7615.000
18. Feb. 202151.903,9651.903,9651.186,6851.324,6951.324,6918.200
17. Feb. 202151.996,9452.078,1551.586,3451.703,8351.703,8313.600
16. Feb. 202152.400,0352.516,7651.863,6152.104,1752.104,1721.100
15. Feb. 202151.907,7552.235,9751.886,4652.154,1352.154,1314.700
12. Feb. 202151.614,7751.804,5851.260,6251.544,3051.544,3015.100
11. Feb. 202151.165,8451.592,4551.157,3151.531,5251.531,5212.100
10. Feb. 202151.355,8951.512,8650.846,2251.309,3951.309,3916.000
09. Feb. 202151.484,2351.835,8651.193,9351.329,0851.329,0821.200
08. Feb. 202151.146,6751.523,3851.146,6751.348,7751.348,7720.600
05. Feb. 202151.031,3951.073,2750.565,2950.731,6350.731,6332.200
04. Feb. 202150.212,2550.687,5149.926,4550.614,2950.614,2933.600
03. Feb. 202150.231,0650.526,3949.515,8850.255,7550.255,7522.400
02. Feb. 202149.193,2650.154,4849.193,2649.797,7249.797,7228.400
01. Feb. 202146.617,9548.764,4046.433,6548.600,6148.600,6122.000
29. Jan. 202147.423,4747.423,6646.160,4646.285,7746.285,7714.500
28. Jan. 202146.834,5747.172,0246.518,4846.874,3646.874,3625.000
27. Jan. 202148.385,2848.387,2547.269,6047.409,9347.409,9319.600
25. Jan. 202149.253,6849.263,1548.274,9248.347,5948.347,5915.500
22. Jan. 202149.594,9549.676,8848.832,0848.878,5448.878,5418.400
21. Jan. 202150.096,5750.184,0149.398,8649.624,7649.624,7619.300
20. Jan. 202149.508,7949.874,4249.373,6849.792,1249.792,1212.200
19. Jan. 202148.900,3149.499,8648.805,5449.398,2949.398,2911.000
18. Jan. 202149.061,2249.122,2348.403,9748.564,2748.564,2716.600
15. Jan. 202149.656,7149.656,7148.795,7949.034,6749.034,6714.700
14. Jan. 202149.432,8349.663,5849.182,3749.584,1649.584,1624.500
13. Jan. 202149.763,9349.795,1949.073,8549.492,3249.492,3227.200
12. Jan. 202149.228,2649.569,1449.079,5749.517,1149.517,1112.700
11. Jan. 202149.252,3149.303,7948.956,3849.269,3249.269,3221.200
08. Jan. 202148.464,9148.854,3448.365,5848.782,5148.782,5122.200
07. Jan. 202148.524,3648.558,3448.037,8748.093,3248.093,3218.400
06. Jan. 202148.616,6648.616,6647.864,1448.174,0648.174,0622.500
05. Jan. 202148.037,6348.486,2447.903,3848.437,7848.437,7812.200
04. Jan. 202148.109,1748.220,4747.594,4748.176,8048.176,8013.900
01. Jan. 2021------
31. Dez. 202047.753,1147.896,9747.602,1247.751,3347.751,3313.900
30. Dez. 202047.789,0347.807,8547.358,3647.746,2247.746,2215.600
29. Dez. 202047.466,6247.714,5547.361,9047.613,0847.613,0812.800
28. Dez. 202047.153,5947.406,7247.148,2447.353,7547.353,759.600
24. Dez. 202046.743,4947.053,4046.539,0246.973,5446.973,5413.700
23. Dez. 202046.072,3046.513,3245.899,1046.444,1846.444,1810.500
22. Dez. 202045.529,6146.080,1845.112,1946.006,6946.006,6925.100
21. Dez. 202046.932,1847.055,6944.923,0845.553,9645.553,9624.400
18. Dez. 202047.026,0247.026,0246.630,3146.960,6946.960,6912.800
17. Dez. 202046.774,3246.992,5746.627,6046.890,3446.890,3417.200
16. Dez. 202046.573,3146.704,9746.402,2046.666,4646.666,4613.100
15. Dez. 202046.287,3946.350,3045.841,6746.263,1746.263,1716.400
14. Dez. 202046.284,7046.373,3445.951,5346.253,4646.253,4618.400
11. Dez. 202046.060,3246.309,6345.706,2246.099,0146.099,0126.300
10. Dez. 202045.999,4246.043,9745.685,8745.959,8845.959,8812.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...