Deutsche Märkte geschlossen

Nestlé India Limited (500790.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Ab 06:07PM EDT. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 2024------
03. Mai 20242.517,702.522,302.435,852.455,602.455,6042.649
02. Mai 20242.504,802.540,002.504,802.511,302.511,3012.132
01. Mai 2024------
30. Apr. 20242.522,402.536,952.500,152.506,052.506,0524.501
29. Apr. 20242.495,452.523,102.491,252.510,602.510,6040.211
26. Apr. 20242.572,052.582,002.471,502.483,802.483,8074.913
25. Apr. 20242.504,052.576,202.471,952.562,702.562,70146.781
24. Apr. 20242.519,902.535,002.489,602.502,902.502,9015.451
23. Apr. 20242.454,252.511,302.425,702.499,552.499,5543.365
22. Apr. 20242.437,002.481,002.429,002.459,152.459,1524.900
19. Apr. 20242.375,752.471,002.375,752.437,102.437,1082.158
18. Apr. 20242.539,002.539,352.409,552.462,752.462,75127.318
17. Apr. 2024------
16. Apr. 20242.536,352.583,302.536,352.547,152.547,1514.744
15. Apr. 20242.495,052.577,102.495,002.551,952.551,9537.745
12. Apr. 20242.530,052.560,002.518,002.536,152.536,1540.926
11. Apr. 2024------
10. Apr. 20242.516,552.532,452.488,702.526,002.526,0033.533
09. Apr. 20242.517,252.520,752.497,152.503,302.503,3011.329
08. Apr. 20242.526,102.546,502.493,002.497,852.497,8557.532
05. Apr. 20242.570,702.576,002.534,002.538,102.538,1034.345
04. Apr. 20242.570,002.570,002.515,602.549,052.549,0529.250
03. Apr. 20242.628,552.628,552.530,202.551,152.551,1573.866
02. Apr. 20242.600,002.629,352.584,602.622,652.622,6543.806
01. Apr. 20242.634,402.642,202.582,002.585,902.585,9045.991
28. März 20242.579,102.637,502.571,502.623,302.623,30147.213
27. März 20242.587,902.589,602.552,652.567,402.567,40115.048
26. März 20242.570,002.596,102.532,452.587,902.587,9064.135
25. März 2024------
22. März 20242.553,902.591,952.538,002.575,302.575,3040.217
21. März 20242.550,002.565,002.526,002.553,952.553,9558.401
20. März 20242.500,552.554,952.498,202.548,802.548,8024.539
19. März 20242.584,002.584,002.467,702.496,652.496,6557.422
18. März 20242.600,352.603,002.557,302.583,752.583,7533.829
15. März 2024------
14. März 20242.596,252.618,952.573,302.613,452.613,4531.621
13. März 20242.590,602.653,002.552,352.583,452.583,4541.486
12. März 20242.609,552.612,402.567,502.589,252.589,2526.879
11. März 20242.561,952.630,002.546,952.612,402.612,4033.818
08. März 2024------
07. März 20242.532,552.565,002.521,552.559,852.559,859.984
06. März 20242.538,002.566,802.509,402.532,552.532,5524.344
05. März 20242.590,002.595,752.533,102.539,302.539,3013.408
04. März 20242.597,752.601,002.577,652.588,002.588,0050.920
01. März 20242.598,052.616,002.583,002.599,652.599,6534.858
29. Feb. 20242.560,302.607,102.548,002.598,652.598,6517.526
28. Feb. 20242.604,002.604,002.557,302.569,102.569,1030.703
27. Feb. 20242.592,402.601,652.566,552.598,052.598,0511.586
26. Feb. 20242.581,552.586,352.566,552.582,902.582,9029.154
23. Feb. 20242.564,002.583,002.552,452.580,752.580,7517.104
22. Feb. 20242.551,202.565,002.525,102.562,452.562,4530.733
21. Feb. 20242.543,752.550,002.520,352.547,252.547,2533.249
20. Feb. 20242.522,952.540,002.497,502.538,752.538,7556.696
16. Feb. 20242.457,052.490,002.449,302.487,602.487,6033.913
15. Feb. 20242.490,252.490,252.440,002.453,702.453,7024.910
15. Feb. 20247 Dividende
14. Feb. 20242.454,852.496,002.435,702.487,052.480,0562.230
13. Feb. 20242.478,152.478,152.446,352.459,152.452,239.072
12. Feb. 20242.479,852.479,852.440,002.458,302.451,3810.893
09. Feb. 20242.425,652.465,002.420,602.450,052.443,1532.039
08. Feb. 20242.500,102.510,002.409,702.423,602.416,7848.888
07. Feb. 20242.470,702.510,252.448,002.499,052.492,02127.743
06. Feb. 20242.463,002.479,302.445,802.457,852.450,9370.118
05. Feb. 20242.504,902.504,902.460,002.463,102.456,1744.757
02. Feb. 20242.474,852.495,802.464,002.484,002.477,0147.805
01. Feb. 20242.524,852.524,852.462,502.468,552.461,6021.639
31. Jan. 20242.512,852.512,852.481,502.505,502.498,4532.436
30. Jan. 20242.519,802.531,502.489,252.493,252.486,2317.038
29. Jan. 20242.497,852.505,002.477,002.498,052.491,0212.518
26. Jan. 20242.481,252.481,252.481,252.481,252.474,27-
25. Jan. 20242.528,152.529,002.470,002.481,252.474,2740.582
24. Jan. 20242.474,952.519,752.453,452.515,202.508,1219.360
23. Jan. 20242.494,852.498,752.445,802.462,452.455,5254.712
22. Jan. 20242.515,152.515,152.515,152.515,152.508,07-
19. Jan. 20242.547,852.547,852.500,452.515,152.508,0735.526
18. Jan. 20242.537,102.549,652.496,302.502,602.495,5656.084
17. Jan. 20242.542,152.558,352.526,002.543,252.536,0919.494
16. Jan. 20242.561,852.561,852.531,502.541,302.534,1537.039
12. Jan. 20242.559,852.559,852.530,002.549,252.542,0761.605
11. Jan. 20242.604,852.604,852.550,202.557,752.550,5523.880
10. Jan. 20242.597,652.622,402.571,002.577,652.570,3924.320
09. Jan. 20242.651,852.651,852.587,002.592,202.584,9043.897
08. Jan. 20242.684,702.686,602.614,002.619,202.611,83105.988
05. Jan. 20242.749,002.759,002.644,002.666,902.659,39121.408
05. Jan. 202410:1 Aktiensplit
04. Jan. 20242.687,002.715,002.665,302.711,602.703,9761.270
03. Jan. 20242.735,002.742,942.657,002.664,032.656,5468.480
02. Jan. 20242.750,002.770,752.702,702.723,092.715,4342.570
29. Dez. 20232.627,002.666,102.616,672.659,552.652,0624.190
28. Dez. 20232.585,712.637,402.577,212.624,062.616,6855.340
27. Dez. 20232.560,002.577,472.560,002.572,142.564,9015.050
26. Dez. 20232.554,912.559,692.537,002.555,842.548,6521.780
22. Dez. 20232.521,472.541,632.511,002.536,372.529,2327.460
21. Dez. 20232.509,222.524,502.473,612.511,662.504,5932.420
20. Dez. 20232.575,002.576,592.505,902.509,222.502,1538.570
19. Dez. 20232.456,002.569,902.454,652.548,542.541,37167.830
18. Dez. 20232.444,602.458,022.431,002.435,622.428,7615.540
15. Dez. 20232.499,992.499,992.424,002.435,832.428,9737.640
14. Dez. 20232.515,002.515,002.475,562.479,132.472,1519.680
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...