Deutsche Märkte öffnen in 2 Stunden 13 Minuten

S&P BSE MIDCAP INDEX (BSE-MIDCAP.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
43.373,98-45,95 (-0,11%)
Ab 10:02AM IST. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 202443.439,7843.529,0243.330,9343.373,9843.373,98-
23. Mai 202443.328,8443.442,4743.116,8643.419,9343.419,93-
22. Mai 202443.366,1843.384,4442.855,3443.170,4143.170,41-
21. Mai 202443.131,8343.223,6942.846,7343.191,8843.191,88-
17. Mai 202442.484,5042.873,6042.418,8942.841,1042.841,10-
16. Mai 202442.147,7642.374,5141.973,1742.342,6842.342,68-
15. Mai 202441.840,5742.060,6741.766,3341.894,7841.894,78-
14. Mai 202441.335,1841.672,1241.206,0241.644,7041.644,70-
13. Mai 202441.019,3841.224,9140.236,6741.177,1941.177,19-
10. Mai 202440.807,7941.067,9540.375,8541.027,7541.027,75-
09. Mai 202441.676,1441.682,5440.623,8740.696,1740.696,17-
08. Mai 202441.129,3541.683,8340.933,4041.531,5741.531,57-
07. Mai 202442.161,8842.161,8840.948,8641.211,1541.211,15-
06. Mai 202442.593,4342.605,1241.692,6242.009,5542.009,55-
03. Mai 202442.754,0242.774,5742.183,8142.414,5342.414,53-
02. Mai 202442.304,3142.564,2542.220,9342.503,1342.503,13-
30. Apr. 202442.119,2742.396,2142.076,5142.121,4042.121,40-
29. Apr. 202441.881,7841.974,9241.650,7941.918,0941.918,09-
26. Apr. 202441.391,7141.628,7541.347,4741.587,7741.587,77-
25. Apr. 202440.988,0741.282,7740.859,0541.247,1141.247,11-
24. Apr. 202440.811,4041.025,4940.750,0840.956,7040.956,70-
23. Apr. 202440.627,5440.671,1040.453,3540.584,1740.584,17-
22. Apr. 202440.369,1640.448,8540.218,7340.374,8540.374,85-
19. Apr. 202439.839,0540.110,5739.348,7540.004,5240.004,52-
18. Apr. 202440.548,1640.758,6240.076,8740.159,6640.159,66-
16. Apr. 202440.079,3740.503,6939.944,1140.315,3640.315,36-
15. Apr. 202439.499,6440.602,0139.499,6440.293,7240.293,72-
12. Apr. 202441.103,9141.339,5840.876,5440.909,0340.909,03-
10. Apr. 202440.928,5941.158,1140.857,4241.110,6641.110,66-
09. Apr. 202441.172,1041.172,5640.652,9540.746,6040.746,60-
08. Apr. 202441.113,1641.113,1640.752,4740.937,3040.937,30-
05. Apr. 202440.690,0640.867,6240.570,9040.830,5440.830,54-
04. Apr. 202440.951,8740.973,1440.499,0640.625,4140.625,41-
03. Apr. 202440.422,7440.701,1640.274,0140.670,7040.670,70-
02. Apr. 202440.118,9640.456,8339.992,0440.424,6140.424,61-
01. Apr. 202439.643,2239.990,4139.632,2739.968,4339.968,431.400
28. März 202439.351,5839.461,1439.102,7139.322,1239.322,12-
27. März 202439.273,7139.323,9239.050,3039.079,5439.079,54-
26. März 202438.730,2139.118,4838.645,4039.075,8739.075,87-
22. März 202438.639,6238.845,1838.501,8238.801,2338.801,23-
21. März 202438.176,4638.683,3838.176,4638.652,4238.652,42-
20. März 202437.933,4338.012,0137.308,1837.762,1337.762,13-
19. März 202438.335,5038.335,7437.654,0537.743,2737.743,27-
18. März 202438.334,8638.431,7437.957,8138.264,2638.264,26-
15. März 202438.496,2038.603,3237.744,3838.250,4438.250,44-
14. März 202437.315,1338.495,5337.138,0238.446,4638.446,46-
13. März 202439.314,1239.423,8837.344,6937.591,1537.591,15-
12. März 202439.845,9539.857,0839.115,3839.237,9039.237,90-
11. März 202440.038,1140.075,1139.711,9039.758,9439.758,94-
07. März 202439.780,2140.000,1739.692,6939.852,8539.852,85-
06. März 202440.029,6440.049,5939.128,5739.699,8939.699,89-
05. März 202440.127,8740.163,3439.864,4539.957,8239.957,82-
04. März 202440.101,7940.116,0939.843,6240.025,8440.025,84-
01. März 202439.637,3339.722,7239.479,1439.696,4939.696,49-
29. Feb. 202439.102,3939.454,6638.668,5039.346,9839.346,98-
28. Feb. 202439.896,9539.896,9538.950,4139.019,1939.019,19-
27. Feb. 202439.888,0740.019,7139.576,1139.743,6639.743,66-
26. Feb. 202440.013,3440.047,8639.655,8639.782,7939.782,79-
23. Feb. 202440.037,2840.099,4839.821,8139.934,2139.934,21-
22. Feb. 202439.617,2039.875,6839.130,4239.834,4539.834,45-
21. Feb. 202440.070,1040.123,9539.370,7539.471,4739.471,47-
20. Feb. 202440.140,6440.140,7139.836,1439.978,1539.978,15-
19. Feb. 2024------
16. Feb. 202439.826,8039.981,0339.755,4739.930,0839.930,08-
15. Feb. 202439.499,2339.669,6339.442,2339.621,7239.621,72-
14. Feb. 202438.454,9239.362,2038.270,6539.255,9239.255,92-
13. Feb. 202438.584,7738.821,2138.062,0038.765,8738.765,87-
12. Feb. 202439.731,3339.735,6338.424,4838.531,1438.531,14-
09. Feb. 202439.981,8739.983,2238.880,6239.569,5739.569,57-
08. Feb. 202440.166,8840.282,4939.830,3339.895,4239.895,42-
07. Feb. 202439.618,8639.931,6439.308,1439.863,7539.863,75-
06. Feb. 202439.128,2039.375,9038.877,0939.348,7439.348,74-
05. Feb. 202439.143,7239.347,7038.840,7638.937,7938.937,79-
02. Feb. 202438.894,3439.140,1638.827,6038.928,1138.928,11-
01. Feb. 202438.962,3338.962,6838.344,7938.619,4638.619,46-
31. Jan. 202438.291,6338.797,4038.187,5938.774,5038.774,50-
30. Jan. 202438.599,2138.622,6138.122,0038.175,8838.175,88-
29. Jan. 202437.959,4638.401,1037.859,9938.380,6638.380,66-
25. Jan. 202438.047,1738.047,5737.568,1837.746,2937.746,29-
24. Jan. 202437.322,9437.944,7836.861,7237.884,2837.884,28-
23. Jan. 202438.640,1238.647,3637.027,0537.247,8437.247,84-
19. Jan. 202437.925,9838.236,8637.843,8938.204,7738.204,77-
18. Jan. 202437.520,1837.645,4036.651,0737.568,9237.568,92-
17. Jan. 202437.780,4037.948,8937.473,3537.597,2937.597,29-
16. Jan. 202438.253,2038.302,4037.699,5838.009,8038.009,80-
15. Jan. 202438.091,9038.162,3737.813,4238.129,8838.129,88-
12. Jan. 202437.938,8537.941,2937.762,3437.875,4337.875,43-
11. Jan. 202437.645,6437.817,2937.630,4237.739,2237.739,22-
10. Jan. 202437.475,9737.517,4537.071,4637.490,5337.490,53-
09. Jan. 202437.647,3537.722,0337.355,6237.404,3237.404,32-
08. Jan. 202437.883,3137.883,3137.349,8737.377,9537.377,95-
05. Jan. 202437.828,1137.892,1137.428,6037.706,5537.706,55-
04. Jan. 202437.283,1537.669,0737.262,3837.634,2837.634,28-
03. Jan. 202437.060,4037.180,5636.817,5637.081,5837.081,58-
02. Jan. 202437.193,2937.193,2936.576,8537.007,6537.007,65-
01. Jan. 2024------
29. Dez. 202336.650,5736.889,8736.484,1636.839,2236.839,22-
28. Dez. 202336.431,0636.556,6436.300,0536.528,1936.528,19-
27. Dez. 202336.330,9736.455,2836.109,3836.286,8936.286,89-
26. Dez. 202336.077,3236.227,6535.939,2736.139,7336.139,73-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...