Deutsche Märkte schließen in 6 Stunden 50 Minuten

Castrol India Limited (500870.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 05:07PM EST
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2023140,00141,20138,85140,50140,50201.885
07. Dez. 2023140,90141,75139,05139,50139,50134.471
06. Dez. 2023141,20142,35140,10140,45140,4569.910
05. Dez. 2023142,25144,45139,10140,25140,25120.368
04. Dez. 2023142,50143,45141,15141,95141,95303.264
01. Dez. 2023139,40142,00138,50140,15140,15182.625
30. Nov. 2023140,50140,80137,75138,25138,2570.462
29. Nov. 2023142,00142,15139,10139,75139,75171.904
28. Nov. 2023140,65143,55140,00140,65140,65180.399
27. Nov. 2023140,45140,45140,45140,45140,45-
24. Nov. 2023137,00142,60136,30140,45140,45383.569
22. Nov. 2023134,65135,45134,20134,35134,3541.573
21. Nov. 2023135,40135,40133,75134,10134,1038.266
20. Nov. 2023134,65134,95133,25134,40134,40121.051
17. Nov. 2023134,75135,50133,60133,75133,75174.377
16. Nov. 2023135,75135,75133,35134,00134,00108.344
15. Nov. 2023135,45135,90134,10134,85134,85141.936
14. Nov. 2023------
13. Nov. 2023137,90137,90134,20134,30134,3087.955
10. Nov. 2023137,65138,20136,00136,60136,6052.362
09. Nov. 2023136,45139,00135,75137,00137,0048.028
08. Nov. 2023133,80137,15133,80135,65135,6538.517
07. Nov. 2023134,90134,90132,30132,90132,9095.817
06. Nov. 2023134,95135,25133,40134,25134,2599.257
03. Nov. 2023135,85136,00133,70134,05134,0561.691
02. Nov. 2023135,10136,50134,00134,60134,6052.976
01. Nov. 2023137,45137,85134,05134,60134,60112.038
31. Okt. 2023139,20140,35135,60136,15136,1534.054
30. Okt. 2023137,10140,75137,10138,90138,9094.691
27. Okt. 2023135,50138,15135,50137,25137,2538.032
26. Okt. 2023136,25136,25133,70135,20135,2063.187
25. Okt. 2023138,80138,95134,30136,35136,3557.040
24. Okt. 2023------
23. Okt. 2023142,05143,50136,25137,70137,70146.919
20. Okt. 2023144,65146,05142,45142,95142,9565.665
19. Okt. 2023143,00145,00143,00144,70144,7026.577
18. Okt. 2023145,55146,00141,70144,45144,4560.143
17. Okt. 2023147,15148,60144,25144,65144,65159.201
16. Okt. 2023147,35148,55145,05146,00146,00212.018
13. Okt. 2023143,00150,10142,50147,40147,40455.019
12. Okt. 2023139,80143,95137,90143,25143,25166.144
11. Okt. 2023138,85141,20138,05138,30138,3061.650
10. Okt. 2023134,45138,50134,45137,75137,7596.145
09. Okt. 2023135,25137,35134,25135,25135,2554.166
06. Okt. 2023136,65140,15136,60137,85137,85264.437
05. Okt. 2023138,00138,40136,10136,60136,6084.697
04. Okt. 2023138,05139,65136,30137,00137,0099.930
03. Okt. 2023139,00140,65137,30137,90137,90151.666
02. Okt. 2023------
29. Sept. 2023137,95138,95136,10138,65138,65128.500
28. Sept. 2023139,95139,95136,20136,60136,6045.973
27. Sept. 2023137,85138,65136,60138,20138,2089.947
26. Sept. 2023138,55139,80136,30137,45137,4579.229
25. Sept. 2023139,90142,00137,40137,85137,85167.837
22. Sept. 2023140,60142,60139,70140,00140,0047.186
21. Sept. 2023143,40145,65139,35140,55140,55207.835
20. Sept. 2023147,50149,05143,10143,80143,80157.176
19. Sept. 2023------
18. Sept. 2023145,40147,85144,85147,45147,45137.810
15. Sept. 2023148,05150,25144,25145,30145,3074.201
14. Sept. 2023150,60151,15146,70147,45147,4552.235
13. Sept. 2023147,95151,50145,50148,15148,15169.176
12. Sept. 2023154,70155,00145,95147,60147,60145.737
11. Sept. 2023158,05159,00153,55153,95153,95100.522
08. Sept. 2023162,65162,65155,60156,25156,25128.433
07. Sept. 2023156,95160,90156,05160,00160,00560.660
06. Sept. 2023150,00160,00150,00155,25155,251.052.772
05. Sept. 2023142,60150,05142,60149,05149,05343.150
01. Sept. 2023144,80145,35142,45142,90142,9095.317
31. Aug. 2023143,05146,45142,30144,75144,75121.394
30. Aug. 2023143,15145,80142,90143,60143,6049.149
29. Aug. 2023145,20145,20142,50143,10143,1083.001
28. Aug. 2023145,15146,85143,80144,05144,0585.125
25. Aug. 2023141,10148,25141,10145,00145,00284.821
24. Aug. 2023144,35145,40141,55141,80141,80120.535
23. Aug. 2023145,55147,00144,00144,30144,3083.890
22. Aug. 2023147,05147,55144,50145,15145,1551.078
21. Aug. 2023147,95148,15145,45146,55146,5574.539
18. Aug. 2023144,15148,00144,15146,80146,80163.690
17. Aug. 2023147,15148,60143,70144,15144,1572.450
16. Aug. 2023146,25150,90146,25147,55147,5566.548
15. Aug. 2023------
14. Aug. 2023152,20152,20146,20149,00149,00152.038
11. Aug. 2023155,45155,80150,85151,60151,60107.380
10. Aug. 2023153,05158,00151,00155,30155,30380.922
09. Aug. 2023147,60155,75146,05152,60152,60415.773
08. Aug. 2023151,25151,25147,05147,60147,6097.096
08. Aug. 20233 Dividende
07. Aug. 2023152,65154,60149,75152,25149,25297.845
04. Aug. 2023142,95152,90142,20151,95148,96511.116
03. Aug. 2023141,00142,75139,55141,30138,5287.231
02. Aug. 2023144,05145,75139,25140,65137,88117.352
01. Aug. 2023145,15147,70143,70144,30141,46212.128
31. Juli 2023147,55152,15143,80144,85142,00451.821
28. Juli 2023145,05152,25143,50147,50144,59402.537
27. Juli 2023146,95148,35143,60145,50142,63162.073
26. Juli 2023136,80146,25136,30144,80141,95297.670
25. Juli 2023134,90138,20134,25136,80134,1090.603
24. Juli 2023135,45136,90134,50134,90132,24142.600
21. Juli 2023131,00135,25129,60134,50131,85112.052
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...