Deutsche Märkte schließen in 6 Stunden 33 Minuten

Bajaj Finserv Ltd. (532978.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 06:07PM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20241.593,301.610,001.578,651.581,201.581,2018.092
26. März 20241.592,001.619,001.589,601.593,351.593,3533.950
25. März 2024------
22. März 20241.585,051.609,701.583,101.587,401.587,4028.385
21. März 20241.592,751.608,901.592,001.602,201.602,2021.391
20. März 20241.589,351.593,501.566,501.584,351.584,3512.800
19. März 20241.577,951.590,001.551,251.581,351.581,3523.546
18. März 20241.570,051.578,651.562,001.576,901.576,9025.134
15. März 2024------
14. März 20241.568,001.577,251.551,001.564,201.564,2019.034
13. März 20241.594,001.598,251.561,851.572,051.572,0523.045
12. März 20241.594,501.611,001.566,001.593,101.593,1056.639
11. März 20241.586,401.615,301.586,001.599,901.599,9082.409
08. März 2024------
07. März 20241.552,051.589,001.552,051.582,601.582,6037.003
06. März 20241.560,001.560,001.531,601.551,601.551,6048.761
05. März 20241.625,651.635,651.541,551.550,051.550,0579.103
04. März 20241.610,401.624,651.603,951.619,401.619,4012.973
01. März 20241.591,401.620,251.591,401.613,551.613,5578.297
29. Feb. 20241.583,151.603,001.569,851.594,151.594,1519.288
28. Feb. 20241.601,301.608,701.582,701.584,101.584,1012.800
27. Feb. 20241.611,151.622,501.595,651.599,651.599,6514.756
26. Feb. 20241.616,501.629,251.609,301.613,651.613,6546.558
23. Feb. 20241.585,851.620,601.585,851.616,601.616,60123.454
22. Feb. 20241.587,651.597,951.566,601.593,751.593,7530.639
21. Feb. 20241.603,301.618,001.584,001.586,451.586,4539.040
20. Feb. 20241.620,101.620,101.597,501.603,501.603,5031.843
16. Feb. 20241.571,051.582,651.567,201.575,551.575,5585.393
15. Feb. 20241.588,001.589,951.564,751.569,451.569,4559.018
14. Feb. 20241.565,001.582,001.555,101.579,251.579,25262.297
13. Feb. 20241.558,051.585,501.552,051.568,201.568,2064.821
12. Feb. 20241.575,101.580,101.552,001.557,351.557,3576.440
09. Feb. 20241.575,751.593,401.563,651.571,151.571,1597.075
08. Feb. 20241.597,051.607,251.565,251.570,701.570,7095.923
07. Feb. 20241.610,001.623,201.590,001.596,901.596,9049.352
06. Feb. 20241.628,851.628,851.579,601.597,101.597,1032.960
05. Feb. 20241.641,201.660,001.608,301.614,501.614,5099.707
02. Feb. 20241.630,451.663,551.629,601.652,151.652,1575.450
01. Feb. 20241.630,901.630,901.613,751.621,751.621,7515.358
31. Jan. 20241.592,051.632,001.585,101.627,151.627,1576.434
30. Jan. 20241.625,101.626,351.585,101.590,951.590,95130.373
29. Jan. 20241.632,051.640,051.618,451.637,001.637,0061.099
26. Jan. 20241.630,201.630,201.630,201.630,201.630,20-
25. Jan. 20241.613,351.632,851.613,351.630,201.630,2096.768
24. Jan. 20241.587,301.622,251.577,801.620,651.620,6573.586
23. Jan. 20241.583,151.615,001.575,901.584,001.584,0044.145
22. Jan. 20241.600,401.600,401.600,401.600,401.600,40-
19. Jan. 20241.581,951.605,001.581,951.600,401.600,4042.708
18. Jan. 20241.583,151.604,001.558,701.581,101.581,1030.033
17. Jan. 20241.615,201.622,551.578,101.584,951.584,9588.905
16. Jan. 20241.632,301.645,001.621,201.623,651.623,6535.785
12. Jan. 20241.679,201.679,201.642,051.651,651.651,6575.256
11. Jan. 20241.682,151.701,301.660,101.669,251.669,2541.188
10. Jan. 20241.683,251.684,251.659,601.671,951.671,9515.871
09. Jan. 20241.708,351.714,301.675,001.681,851.681,8563.306
08. Jan. 20241.710,201.723,001.691,901.696,701.696,7023.290
05. Jan. 20241.700,151.717,001.698,051.709,251.709,25117.600
04. Jan. 20241.691,101.724,001.691,101.701,501.701,50135.537
03. Jan. 20241.678,001.708,001.675,251.677,201.677,2054.124
02. Jan. 20241.678,901.689,001.664,601.686,601.686,6018.351
29. Dez. 20231.677,201.693,201.675,151.685,401.685,4032.641
28. Dez. 20231.679,951.699,001.667,551.680,151.680,1576.429
27. Dez. 20231.656,201.674,051.655,001.669,501.669,5049.719
26. Dez. 20231.671,051.683,601.638,001.647,651.647,6541.547
22. Dez. 20231.670,701.689,801.663,401.671,451.671,4576.215
21. Dez. 20231.660,251.681,451.660,251.668,401.668,4030.622
20. Dez. 20231.713,201.741,001.671,701.680,651.680,6592.762
19. Dez. 20231.723,851.725,851.698,001.710,151.710,1520.460
18. Dez. 20231.733,001.738,201.718,351.723,851.723,8520.793
15. Dez. 20231.741,851.741,851.718,601.733,101.733,1074.053
14. Dez. 20231.696,351.733,001.696,351.730,951.730,9560.710
13. Dez. 20231.707,001.709,701.668,301.683,901.683,9025.350
12. Dez. 20231.705,051.719,801.700,001.705,851.705,8549.647
11. Dez. 20231.699,351.716,651.697,951.702,951.702,9551.413
08. Dez. 20231.703,251.714,101.692,451.710,251.710,2538.055
07. Dez. 20231.700,001.724,301.689,851.703,851.703,8530.023
06. Dez. 20231.694,151.709,201.692,401.700,101.700,1079.152
05. Dez. 20231.699,901.713,001.674,001.693,251.693,2536.296
04. Dez. 20231.690,601.714,001.685,551.694,601.694,6064.406
01. Dez. 20231.684,751.688,001.670,001.684,851.684,85183.985
30. Nov. 20231.650,551.679,501.644,751.674,801.674,8097.830
29. Nov. 20231.656,601.663,751.649,001.654,001.654,0072.711
28. Nov. 20231.615,051.657,451.615,051.654,551.654,5573.232
27. Nov. 20231.617,001.617,001.617,001.617,001.617,00-
24. Nov. 20231.618,101.627,951.611,351.617,001.617,00151.390
22. Nov. 20231.605,051.625,001.603,001.622,001.622,0034.194
21. Nov. 20231.592,351.615,301.592,351.610,101.610,10120.912
20. Nov. 20231.615,001.616,351.586,001.598,351.598,35121.615
17. Nov. 20231.597,951.619,001.582,301.615,251.615,25125.837
16. Nov. 20231.556,051.627,651.540,001.620,151.620,15202.052
15. Nov. 20231.595,451.614,701.580,051.594,051.594,05156.569
14. Nov. 20231.585,401.585,401.585,401.585,401.585,40-
13. Nov. 20231.582,251.597,001.569,601.585,401.585,4024.540
10. Nov. 20231.585,001.598,051.573,301.595,951.595,95107.040
09. Nov. 20231.576,001.588,001.569,501.583,051.583,0547.916
08. Nov. 20231.575,001.579,001.559,001.575,501.575,5036.830
07. Nov. 20231.595,001.603,201.550,551.569,751.569,7561.774
06. Nov. 20231.547,001.566,001.540,001.564,201.564,2067.822
03. Nov. 20231.585,651.593,501.530,001.538,301.538,30161.788
02. Nov. 20231.586,001.591,251.566,051.575,701.575,7094.625
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...