Deutsche Märkte geschlossen

Axis Bank Limited (AXISBANK.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.047,20-5,65 (-0,54%)
Börsenschluss: 03:30PM IST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.052,851.058,401.044,101.047,201.047,2010.235.318
27. März 20241.045,801.057,551.044,251.052,851.052,8517.027.308
26. März 20241.029,001.044,201.027,501.040,551.040,559.656.767
22. März 20241.040,101.047,251.029,951.033,301.033,309.891.194
21. März 20241.039,351.050,551.028,151.035,601.035,609.903.738
20. März 20241.050,001.057,451.030,951.034,751.034,7512.619.644
19. März 20241.055,551.060,951.046,701.050,801.050,806.728.886
18. März 20241.044,001.066,901.043,601.061,351.061,357.612.407
15. März 20241.056,251.056,251.030,251.046,401.046,4017.798.175
14. März 20241.075,001.081,251.055,601.058,251.058,2510.253.613
13. März 20241.096,001.099,551.070,751.080,401.080,4011.503.890
12. März 20241.105,001.121,401.084,251.097,001.097,009.817.138
11. März 20241.112,251.120,001.101,901.105,101.105,106.751.641
07. März 20241.126,001.126,901.107,551.111,451.111,456.943.879
06. März 20241.100,201.131,951.095,351.125,001.125,0013.787.638
05. März 20241.102,201.110,901.094,501.100,801.100,804.851.446
04. März 20241.099,251.108,901.093,101.106,751.106,755.895.441
01. März 20241.076,001.101,701.076,001.099,251.099,254.819.390
29. Feb. 20241.071,001.082,301.055,351.075,101.075,1013.648.997
28. Feb. 20241.077,401.085,001.064,051.074,201.074,207.643.191
27. Feb. 20241.081,651.088,551.072,051.079,051.079,056.546.815
26. Feb. 20241.093,451.094,801.079,651.085,201.085,205.354.189
23. Feb. 20241.099,001.107,401.090,001.096,801.096,806.250.943
22. Feb. 20241.090,301.110,701.081,501.100,901.100,9014.633.340
21. Feb. 20241.093,851.093,951.073,101.084,201.084,209.177.213
20. Feb. 20241.059,001.090,501.057,701.088,601.088,608.722.800
19. Feb. 20241.069,001.070,001.060,101.062,951.062,957.562.645
16. Feb. 20241.073,001.076,001.058,001.068,751.068,758.660.907
15. Feb. 20241.097,501.097,551.069,251.072,201.072,2011.780.823
14. Feb. 20241.061,301.100,901.060,551.096,851.096,8516.609.115
13. Feb. 20241.051,001.075,551.044,801.070,751.070,758.413.609
12. Feb. 20241.051,401.057,251.035,351.046,701.046,708.694.379
09. Feb. 20241.039,951.054,901.034,551.051,401.051,408.233.454
08. Feb. 20241.072,001.075,601.031,651.035,901.035,909.869.141
07. Feb. 20241.061,051.073,701.057,501.069,101.069,107.281.793
06. Feb. 20241.061,551.065,101.048,201.050,051.050,058.011.171
05. Feb. 20241.067,051.079,501.058,001.061,501.061,5012.569.454
02. Feb. 20241.088,051.096,201.065,001.067,051.067,058.667.415
01. Feb. 20241.072,651.087,651.056,801.084,251.084,259.756.682
31. Jan. 20241.048,201.084,101.042,701.067,751.067,7512.600.390
30. Jan. 20241.060,051.070,451.050,801.054,101.054,109.426.983
29. Jan. 20241.036,001.068,001.036,001.061,251.061,2511.188.604
25. Jan. 20241.058,001.063,701.025,801.042,251.042,2520.835.434
24. Jan. 20241.034,801.073,201.020,901.059,151.059,1520.884.046
23. Jan. 20241.125,901.141,601.078,801.089,251.089,2518.924.087
19. Jan. 20241.107,151.126,301.105,001.116,551.116,5512.303.696
18. Jan. 20241.066,001.108,751.066,001.097,501.097,5011.473.135
17. Jan. 20241.082,001.115,001.079,201.082,301.082,3024.913.719
16. Jan. 20241.116,651.127,801.115,101.119,101.119,105.229.753
15. Jan. 20241.122,001.130,451.116,601.119,501.119,506.719.079
12. Jan. 20241.126,351.129,451.118,051.120,351.120,355.616.755
11. Jan. 20241.111,051.127,901.111,051.125,751.125,754.683.035
10. Jan. 20241.115,251.116,001.099,051.107,001.107,005.934.163
09. Jan. 20241.128,551.135,551.112,351.116,551.116,556.359.362
08. Jan. 20241.145,001.146,001.118,501.122,001.122,004.735.538
05. Jan. 20241.124,001.139,901.119,001.136,951.136,958.025.466
04. Jan. 20241.103,001.130,001.100,051.123,401.123,4011.411.683
03. Jan. 20241.091,001.102,601.081,301.098,601.098,6010.225.290
02. Jan. 20241.095,101.099,351.082,301.093,251.093,257.895.577
01. Jan. 20241.095,001.104,001.093,001.097,701.097,704.083.732
29. Dez. 20231.101,451.106,851.093,951.102,301.102,308.786.731
28. Dez. 20231.107,251.113,001.098,001.107,851.107,8514.097.667
27. Dez. 20231.096,051.110,551.089,651.106,351.106,356.132.936
26. Dez. 20231.091,201.100,651.086,701.094,251.094,255.687.517
22. Dez. 20231.095,401.106,301.085,801.088,301.088,3010.600.025
21. Dez. 20231.103,901.103,901.077,201.095,401.095,4010.914.682
20. Dez. 20231.122,001.123,851.102,701.110,251.110,259.848.057
19. Dez. 20231.123,801.126,851.114,201.120,251.120,256.824.641
18. Dez. 20231.119,701.120,001.107,201.111,351.111,357.922.468
15. Dez. 20231.119,201.127,851.108,601.120,351.120,3512.048.410
14. Dez. 20231.132,401.138,601.117,901.120,451.120,459.421.193
13. Dez. 20231.150,001.151,001.111,451.114,851.114,858.184.523
12. Dez. 20231.120,001.133,901.109,001.131,001.131,009.044.111
11. Dez. 20231.129,001.139,401.113,851.116,501.116,506.924.589
08. Dez. 20231.115,851.134,351.111,501.131,201.131,207.300.989
07. Dez. 20231.119,251.129,601.108,501.117,851.117,856.439.419
06. Dez. 20231.135,101.145,701.117,951.120,501.120,507.342.767
05. Dez. 20231.136,801.151,851.127,151.132,451.132,4515.804.808
04. Dez. 20231.120,501.129,001.099,101.125,601.125,6014.043.213
01. Dez. 20231.075,401.109,001.070,201.104,651.104,6514.428.758
30. Nov. 20231.062,701.080,901.055,451.074,251.074,2524.755.589
29. Nov. 20231.027,151.063,501.021,151.060,151.060,159.422.396
28. Nov. 20231.013,051.021,951.009,251.021,151.021,156.173.384
24. Nov. 20231.002,001.010,75999,701.008,501.008,506.956.281
23. Nov. 2023999,001.003,40995,40999,05999,053.112.891
22. Nov. 2023991,00999,90988,00998,10998,106.103.988
21. Nov. 2023989,95997,50986,65991,80991,807.061.614
20. Nov. 2023981,00994,75980,35988,70988,708.215.656
17. Nov. 20231.014,901.020,00991,85994,35994,3513.268.353
16. Nov. 20231.042,801.044,001.022,151.026,351.026,356.908.825
15. Nov. 20231.045,001.045,001.031,551.041,351.041,357.240.388
13. Nov. 20231.030,051.031,851.023,501.025,351.025,355.985.481
10. Nov. 20231.017,901.031,001.016,651.029,201.029,203.294.063
09. Nov. 20231.024,751.028,851.016,651.021,901.021,904.407.935
08. Nov. 20231.024,001.026,951.015,601.021,701.021,707.643.314
07. Nov. 20231.008,001.022,201.005,251.020,901.020,906.559.859
06. Nov. 2023995,001.016,20993,101.009,401.009,406.552.178
03. Nov. 2023986,00991,40981,50988,85988,854.268.048
02. Nov. 2023978,00988,35974,00982,95982,955.193.982
01. Nov. 2023977,85979,30968,00971,80971,805.703.984
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...