Deutsche Märkte geschlossen

Akzo Nobel India Limited (500710.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242.870,002.932,002.854,102.930,252.930,252.144
20. Juni 20242.760,052.911,502.760,052.871,802.871,802.787
18. Juni 20242.798,252.850,002.777,952.813,902.813,90812
17. Juni 2024------
14. Juni 20242.805,402.853,652.788,302.846,352.846,35807
13. Juni 20242.798,002.825,902.778,052.809,852.809,852.113
12. Juni 20242.655,352.813,002.655,352.798,002.798,003.232
11. Juni 20242.691,152.752,452.673,952.737,252.737,251.976
10. Juni 20242.661,002.730,002.636,202.688,652.688,652.161
07. Juni 20242.654,302.708,902.648,002.655,852.655,85940
06. Juni 20242.616,102.661,302.613,002.646,852.646,85737
05. Juni 20242.536,002.664,302.528,102.612,502.612,504.733
04. Juni 20242.609,002.609,002.483,002.546,252.546,251.181
03. Juni 20242.618,902.618,902.566,802.604,052.604,051.181
31. Mai 20242.542,952.596,252.528,152.566,802.566,801.559
30. Mai 20242.553,552.557,752.524,752.545,852.545,85169
29. Mai 20242.536,052.560,002.528,552.553,452.553,45474
28. Mai 20242.550,002.615,152.528,552.537,302.537,30541
24. Mai 20242.579,802.580,002.550,002.572,802.572,80830
23. Mai 20242.569,502.577,902.550,652.561,652.561,651.028
22. Mai 20242.560,752.580,002.549,152.569,852.569,85899
21. Mai 20242.619,002.619,002.553,202.558,752.558,751.493
20. Mai 2024------
17. Mai 20242.555,102.630,002.554,852.613,352.613,352.810
16. Mai 20242.565,902.613,002.542,052.560,402.560,401.612
15. Mai 20242.574,852.576,502.516,402.551,802.551,80921
14. Mai 20242.510,152.528,002.508,952.525,402.525,40295
13. Mai 20242.495,002.525,902.495,002.513,952.513,95390
10. Mai 20242.470,502.502,252.456,702.491,802.491,80394
09. Mai 20242.540,252.540,252.450,402.457,952.457,95544
08. Mai 20242.481,902.515,002.479,302.499,102.499,10828
07. Mai 20242.478,452.520,002.464,502.500,052.500,052.797
06. Mai 20242.524,652.535,702.455,602.465,902.465,901.074
03. Mai 20242.587,302.587,302.501,002.516,752.516,751.300
02. Mai 20242.465,002.548,002.457,252.522,502.522,503.908
01. Mai 2024------
30. Apr. 20242.467,452.468,002.435,402.451,202.451,20748
29. Apr. 20242.456,902.470,202.435,402.446,702.446,70902
26. Apr. 20242.460,702.460,702.432,002.444,902.444,90932
25. Apr. 20242.475,852.475,852.438,952.444,152.444,15757
24. Apr. 20242.453,902.469,452.440,052.451,952.451,95959
23. Apr. 20242.431,202.439,952.423,802.435,402.435,40348
22. Apr. 20242.430,502.453,052.411,002.416,652.416,65718
19. Apr. 20242.400,852.445,152.396,452.405,202.405,20860
18. Apr. 20242.478,452.499,152.412,552.417,802.417,801.066
17. Apr. 2024------
16. Apr. 20242.437,652.500,002.422,752.470,702.470,701.476
15. Apr. 20242.455,502.462,002.388,602.449,302.449,301.607
12. Apr. 20242.510,552.510,552.432,752.457,402.457,401.271
11. Apr. 2024------
10. Apr. 20242.459,052.472,502.429,952.468,352.468,35863
09. Apr. 20242.458,852.460,002.425,902.450,452.450,452.447
08. Apr. 20242.479,952.492,952.403,402.437,252.437,251.284
05. Apr. 20242.462,152.485,002.458,602.474,902.474,90447
04. Apr. 20242.447,752.465,402.424,602.463,602.463,601.051
03. Apr. 20242.459,902.459,902.440,002.445,402.445,40969
02. Apr. 20242.427,952.459,902.405,702.446,852.446,85988
01. Apr. 20242.396,252.439,702.385,002.417,902.417,901.033
28. März 20242.452,852.452,852.367,002.384,102.384,102.416
27. März 20242.401,052.418,852.388,152.406,802.406,80518
26. März 20242.463,002.464,852.392,002.401,652.401,651.328
25. März 2024------
22. März 20242.432,402.472,402.409,952.455,702.455,701.010
21. März 20242.397,102.455,002.390,002.434,652.434,65709
20. März 20242.436,302.436,302.388,152.396,502.396,50737
19. März 20242.462,652.478,252.419,002.428,652.428,651.570
18. März 20242.385,402.492,652.380,602.478,102.478,101.795
15. März 2024------
14. März 20242.345,002.345,002.293,252.323,852.323,851.008
13. März 20242.398,502.398,502.265,102.279,052.279,051.394
12. März 20242.395,002.437,152.367,252.387,052.387,052.398
11. März 20242.419,952.428,452.390,002.401,602.401,601.233
08. März 2024------
07. März 20242.458,002.475,552.410,852.418,802.418,801.397
06. März 20242.452,002.469,502.430,002.441,502.441,50533
05. März 20242.491,102.494,202.450,202.451,952.451,95454
04. März 20242.534,252.534,252.451,552.488,352.488,351.393
01. März 20242.510,052.540,752.490,002.496,452.496,451.481
29. Feb. 20242.578,752.578,752.510,002.518,752.518,75980
28. Feb. 20242.640,602.648,752.557,402.569,802.569,80922
27. Feb. 20242.705,752.705,752.593,752.636,102.636,102.015
26. Feb. 20242.739,052.748,802.671,052.678,502.678,50683
23. Feb. 20242.772,652.772,652.725,002.727,702.727,70496
22. Feb. 20242.737,252.787,052.737,252.763,202.763,20284
21. Feb. 20242.828,302.852,652.774,502.793,102.793,10711
20. Feb. 20242.817,852.830,002.785,802.827,402.827,40500
16. Feb. 20242.802,452.928,752.735,252.830,702.830,703.115
16. Feb. 202450 Dividende
15. Feb. 20242.829,452.836,252.777,852.803,152.753,15556
14. Feb. 20242.700,152.809,402.700,152.803,152.753,15918
13. Feb. 20242.783,802.783,802.736,852.748,352.699,33691
12. Feb. 20242.911,502.911,502.777,002.794,802.744,95520
09. Feb. 20242.856,502.886,902.811,702.868,252.817,091.189
08. Feb. 20242.885,052.899,402.823,902.840,752.790,081.818
07. Feb. 20242.940,202.996,202.860,002.865,852.814,734.316
06. Feb. 20242.752,003.076,402.734,102.936,952.884,566.675
05. Feb. 20242.680,002.743,502.680,002.729,002.680,321.828
02. Feb. 20242.630,952.689,902.615,802.683,502.635,63809
01. Feb. 20242.610,002.641,252.562,052.616,402.569,732.007
31. Jan. 20242.590,302.701,202.590,302.616,602.569,931.805
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...