Deutsche Märkte öffnen in 7 Stunden 59 Minuten

Abbott India Limited (500488.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
13. Juni 2023 - 13. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Juni 2024------
12. Juni 202428.013,8028.162,3527.443,8027.556,6527.556,651.033
11. Juni 202428.049,7528.325,0027.874,9028.008,2028.008,20430
10. Juni 202427.505,6528.011,0027.505,6527.888,3027.888,301.063
07. Juni 202427.163,3027.600,0027.076,5527.505,6027.505,60307
06. Juni 202427.579,9527.580,0026.900,0026.991,5526.991,55487
05. Juni 202426.749,9527.999,0026.426,1527.453,5527.453,551.096
04. Juni 202425.700,0526.341,7025.649,1026.260,6026.260,60725
03. Juni 202425.908,7526.308,7525.846,4525.937,6025.937,60534
31. Mai 202426.086,8526.086,9025.750,0025.875,9525.875,95453
30. Mai 202426.000,0026.152,1025.850,0025.991,0025.991,00700
29. Mai 202425.900,0026.374,9025.701,0526.097,7526.097,75483
28. Mai 202426.166,9526.306,9525.816,5525.947,8025.947,80523
24. Mai 202426.195,9526.341,5026.010,3526.219,1526.219,15116
23. Mai 202426.127,0526.170,5025.750,0026.059,9026.059,90229
22. Mai 202426.499,8526.499,8526.124,4026.165,3026.165,30573
21. Mai 202426.643,7026.724,0026.326,9526.454,2026.454,20184
20. Mai 2024------
17. Mai 202426.524,5526.643,9526.321,8026.490,2026.490,20338
16. Mai 202426.685,9526.685,9526.189,0026.545,4026.545,40391
15. Mai 202426.768,2026.800,0026.356,0026.434,2026.434,20535
14. Mai 202427.043,0027.157,1026.745,0026.784,5026.784,50307
13. Mai 202426.649,5527.100,0026.054,4027.043,4027.043,401.390
10. Mai 202425.612,1526.760,7525.612,1526.369,9026.369,901.909
09. Mai 202426.092,5526.092,5525.473,1025.557,0525.557,05719
08. Mai 202425.885,9525.972,6525.537,8525.945,6025.945,60239
07. Mai 202425.861,5525.877,0025.408,7525.716,2525.716,25214
06. Mai 202426.159,9526.326,4525.630,0025.762,4525.762,45162
03. Mai 202426.816,2026.846,1026.055,0526.144,4526.144,45246
02. Mai 202426.473,4526.750,0026.270,0026.604,3526.604,35286
01. Mai 2024------
30. Apr. 202426.898,9526.898,9526.150,0026.415,7526.415,75251
29. Apr. 202425.860,6026.450,0025.801,7026.277,6026.277,60446
26. Apr. 202425.786,4025.978,1525.673,8025.864,8525.864,85269
25. Apr. 202425.417,1525.730,0025.200,0525.663,5025.663,50521
24. Apr. 202425.993,7525.993,7525.401,4525.462,2025.462,20815
23. Apr. 202426.263,0026.263,0025.666,6525.744,3025.744,30620
22. Apr. 202426.132,1526.550,0026.111,1526.261,4526.261,45548
19. Apr. 202425.900,1526.281,1025.748,8526.131,8526.131,85275
18. Apr. 202426.296,0026.421,9525.982,0026.055,6526.055,65292
17. Apr. 2024------
16. Apr. 202426.102,3526.503,1526.053,2026.091,3526.091,35288
15. Apr. 202426.332,6026.486,3526.107,5526.189,3026.189,30728
12. Apr. 202426.985,9527.260,0026.397,9026.465,8026.465,80260
11. Apr. 2024------
10. Apr. 202426.586,0027.229,4026.482,0527.078,3527.078,35678
09. Apr. 202426.483,1526.671,7026.259,5026.408,1526.408,15175
08. Apr. 202426.646,0526.837,9026.368,7526.399,7026.399,70306
05. Apr. 202426.650,7526.851,7026.586,5526.636,3026.636,30390
04. Apr. 202426.650,0526.850,0026.425,0026.622,4026.622,40550
03. Apr. 202427.313,0027.313,0026.685,0026.715,1026.715,10328
02. Apr. 202427.522,5527.704,0527.250,0027.264,4027.264,40156
01. Apr. 202427.286,0027.578,8527.099,0527.508,3027.508,30442
28. März 202426.771,1527.200,0026.663,3526.946,0026.946,00555
27. März 202426.800,0526.900,0026.442,8526.748,4526.748,45481
26. März 202427.285,7027.285,7026.554,0026.703,8526.703,85727
25. März 2024------
22. März 202427.829,6527.971,6526.811,0527.078,5527.078,55720
21. März 202427.886,0027.979,5027.505,0027.707,7527.707,75262
20. März 202428.485,1528.485,1527.638,4527.667,9027.667,90353
19. März 202428.825,0028.825,0028.181,5028.288,9028.288,90303
18. März 202428.350,5528.708,9027.825,6528.614,1528.614,15747
15. März 2024------
14. März 202427.500,1028.575,0027.297,0528.292,1528.292,15815
13. März 202426.900,4527.525,0026.816,8027.419,9527.419,95523
12. März 202427.332,6027.397,7526.950,0027.005,0027.005,00177
11. März 202427.999,5527.999,5526.863,1027.226,6527.226,65237
08. März 2024------
07. März 202427.474,9027.708,1527.361,6027.427,6527.427,65230
06. März 202427.350,0027.498,4527.002,6527.305,5027.305,50395
05. März 202427.985,9527.985,9527.300,0027.389,6027.389,60326
04. März 202428.585,9528.585,9527.550,0027.593,4527.593,45305
01. März 202428.799,9528.799,9528.158,8028.215,0028.215,00525
29. Feb. 202428.631,1528.633,1028.100,0028.401,2028.401,20478
28. Feb. 202428.598,6529.005,0028.513,3528.657,8528.657,85309
27. Feb. 202428.492,7028.799,7028.492,7028.639,3528.639,35320
26. Feb. 202428.500,0028.779,3527.650,0028.483,4528.483,45575
23. Feb. 202428.917,5528.954,1028.531,1028.686,2028.686,20371
22. Feb. 202429.151,3029.315,6028.728,7528.876,0028.876,00172
21. Feb. 202429.206,4529.311,8529.013,7029.124,1529.124,15498
20. Feb. 202429.472,6529.505,9529.056,9029.197,4029.197,40402
16. Feb. 202429.163,0529.628,1529.163,0529.504,8029.504,80327
15. Feb. 202429.300,0029.360,2529.022,5029.163,0529.163,05197
14. Feb. 202428.892,2029.499,0028.553,6029.299,8029.299,80701
13. Feb. 202428.693,1528.949,9028.468,5028.875,0028.875,00363
12. Feb. 202428.299,6528.704,9027.875,8028.457,9028.457,90797
09. Feb. 202428.237,6528.365,9528.020,3528.080,4028.080,40389
08. Feb. 202428.718,0028.814,9528.156,5528.232,5028.232,50365
07. Feb. 202428.535,9028.775,0028.253,5028.718,8028.718,80316
06. Feb. 202427.659,0528.439,2527.659,0528.267,2528.267,25334
05. Feb. 202428.200,0028.312,3027.720,1528.045,8528.045,851.077
02. Feb. 202426.498,6528.300,0026.400,0028.065,0528.065,055.081
01. Feb. 202426.040,3026.290,3025.701,2025.917,1025.917,10921
31. Jan. 202425.517,2526.250,0025.517,2525.873,8525.873,85738
30. Jan. 202425.610,0025.759,0525.379,3025.507,0025.507,00606
29. Jan. 202425.191,7525.784,5025.011,2525.592,1025.592,101.040
26. Jan. 202425.049,7025.049,7025.049,7025.049,7025.049,70-
25. Jan. 202425.722,9025.760,3524.900,0025.049,7025.049,70772
24. Jan. 202425.480,8025.675,5525.228,0525.602,5025.602,50428
23. Jan. 202425.549,9525.796,3025.384,5025.449,7525.449,75404
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...