Deutsche Märkte schließen in 31 Minuten

Quantum Nifty 50 ETF (590110.BO)

YHD - YHD Verzögerter Preis. Währung in INR
Zur Watchlist hinzufügen
0,00000,0000 (0,00%)
Ab 06:07PM EDT. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 2024------
06. Mai 20242.416,002.416,002.402,002.402,002.402,0035
03. Mai 20242.436,002.440,002.400,002.409,942.409,94350
02. Mai 20242.425,002.428,002.425,002.428,002.428,003
01. Mai 20242.429,002.429,002.429,002.429,002.429,00-
30. Apr. 20242.430,002.440,002.418,002.429,002.429,00642
29. Apr. 20242.410,002.424,002.410,002.423,822.423,82121
26. Apr. 20242.412,002.414,002.400,002.400,002.400,00169
25. Apr. 20242.402,002.420,002.394,002.420,002.420,00590
24. Apr. 20242.401,002.404,002.401,002.401,002.401,0013
23. Apr. 20242.398,002.400,002.398,002.398,002.398,0025
22. Apr. 20242.382,002.393,902.382,002.392,112.392,1165
19. Apr. 20242.342,002.374,002.338,002.374,002.374,00185
18. Apr. 20242.375,002.390,002.360,002.360,002.360,00505
17. Apr. 20242.368,002.368,002.368,002.368,002.368,00-
16. Apr. 20242.371,002.371,002.365,952.368,002.368,009
15. Apr. 20242.388,002.398,002.388,002.388,182.388,18230
12. Apr. 20242.430,002.430,002.412,002.413,982.413,98145
11. Apr. 20242.432,002.432,002.432,002.432,002.432,00-
10. Apr. 20242.430,002.432,002.430,002.432,002.432,002
09. Apr. 20242.432,002.436,002.422,002.426,002.426,0038
08. Apr. 20242.419,002.428,002.419,002.428,002.428,007
05. Apr. 20242.405,002.408,002.405,002.408,002.408,002
04. Apr. 20242.412,002.414,002.394,002.412,062.412,06127
03. Apr. 20242.403,332.407,002.396,002.402,002.402,0019
02. Apr. 20242.402,002.402,002.398,002.400,002.400,0038
01. Apr. 20242.404,002.406,002.402,002.403,332.403,3335
28. März 20242.385,982.387,982.385,982.386,012.386,01201
27. März 20242.372,002.372,002.372,002.372,002.372,0010
26. März 20242.356,002.356,002.355,012.355,012.355,012
25. März 20242.370,002.370,002.370,002.370,002.370,00-
22. März 20242.348,002.370,002.348,002.370,002.370,0026
21. März 20242.358,002.360,002.358,002.360,002.360,0020
20. März 20242.340,002.346,002.325,952.346,002.346,0029
19. März 20242.356,002.356,702.334,002.334,962.334,96137
18. März 20242.353,002.366,312.353,002.365,592.365,59428
15. März 20242.366,002.366,002.351,102.354,002.354,0020
14. März 20242.351,002.375,002.351,002.374,702.374,70187
13. März 20242.396,002.396,002.350,002.358,002.358,00175
12. März 20242.400,002.402,002.390,002.394,002.394,00253
11. März 20242.350,002.404,002.350,002.392,002.392,00111
08. März 20242.410,002.410,002.410,002.410,002.410,00-
07. März 20242.408,002.410,002.408,002.410,002.410,003
06. März 20242.388,002.404,002.383,002.404,002.404,00271
05. März 20242.390,002.399,002.388,002.399,002.399,0012
04. März 20242.395,002.398,002.395,002.398,002.398,0018
01. März 20242.360,002.390,002.360,002.388,002.388,0083
29. Feb. 20242.354,002.354,002.348,002.349,602.349,6075
28. Feb. 20242.378,002.380,002.350,002.351,042.351,04506
27. Feb. 20242.369,332.369,332.369,332.369,332.369,33-
26. Feb. 20242.371,002.372,002.366,002.369,332.369,3320
23. Feb. 20242.380,002.382,002.380,002.380,002.380,0046
22. Feb. 20242.360,002.374,002.346,002.374,002.374,00127
21. Feb. 20242.380,002.380,002.352,002.357,282.357,2894
20. Feb. 20242.366,002.370,002.366,002.368,002.368,0040
16. Feb. 20242.352,002.360,002.352,002.360,002.360,0065
15. Feb. 20242.340,002.345,002.340,002.344,002.344,0043
14. Feb. 20242.308,002.340,002.308,002.336,672.336,67114
13. Feb. 20242.325,002.332,002.316,002.326,002.326,00257
12. Feb. 20242.322,002.322,002.308,852.314,002.314,00142
09. Feb. 20242.322,012.324,002.322,002.324,002.324,0039
08. Feb. 20242.350,002.350,002.318,002.320,252.320,25101
07. Feb. 20242.353,202.353,202.340,002.340,002.340,0025
06. Feb. 20242.335,002.344,002.330,002.344,002.344,0038
05. Feb. 20242.340,002.348,002.328,002.328,002.328,0091
02. Feb. 20242.346,002.358,002.332,992.334,442.334,44746
01. Feb. 20242.330,002.330,002.320,002.320,002.320,0065
31. Jan. 20242.343,962.343,962.298,002.322,002.322,00198
30. Jan. 20242.328,002.328,002.298,002.298,912.298,91216
29. Jan. 20242.306,002.316,002.306,002.316,002.316,00121
26. Jan. 20242.276,002.276,002.276,002.276,002.276,00-
25. Jan. 20242.288,002.288,002.274,002.276,002.276,0056
24. Jan. 20242.270,002.290,002.270,002.290,002.290,00202
23. Jan. 20242.314,002.324,002.262,532.265,722.265,722.549
22. Jan. 20242.312,002.312,002.312,002.312,002.312,00-
19. Jan. 20242.310,002.316,002.310,002.312,002.312,00191
18. Jan. 20242.296,002.302,002.280,002.297,642.297,64466
17. Jan. 20242.336,002.336,002.306,002.308,532.308,53327
16. Jan. 20242.370,002.370,002.355,002.356,002.356,0039
12. Jan. 20242.324,002.344,002.324,002.337,962.337,96176
11. Jan. 20242.320,002.320,052.314,002.314,002.314,0037
10. Jan. 20242.298,002.313,122.297,992.311,002.311,00105
09. Jan. 20242.310,002.322,002.304,002.304,002.304,00122
08. Jan. 20242.321,002.321,002.300,002.300,002.300,00102
05. Jan. 20242.322,002.322,002.316,002.316,002.316,003
04. Jan. 20242.305,002.316,002.305,002.316,002.316,00111
03. Jan. 20242.306,002.308,002.302,002.302,002.302,00175
02. Jan. 20242.315,002.318,002.308,002.317,892.317,89231
29. Dez. 20232.320,002.324,002.320,002.321,002.321,00110
28. Dez. 20232.320,002.326,002.320,002.326,002.326,0050
27. Dez. 20232.290,002.316,002.290,002.315,662.315,66212
26. Dez. 20232.285,002.295,002.285,002.291,502.291,5057
22. Dez. 20232.276,002.284,002.272,002.282,002.282,00803
21. Dez. 20232.254,002.272,002.250,002.272,002.272,00246
20. Dez. 20232.305,002.305,002.264,002.266,802.266,80381
19. Dez. 20232.286,002.301,942.284,002.294,002.294,00163
18. Dez. 20232.286,002.286,002.286,002.286,002.286,00-
15. Dez. 20232.270,002.286,002.270,002.286,002.286,00741
14. Dez. 20232.260,002.266,002.260,002.262,212.262,21811
13. Dez. 20232.235,002.240,002.222,002.240,002.240,00854
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...