Deutsche Märkte schließen in 1 Stunde 48 Minute

S&P BSE SMALLCAP INDEX (BSE-SMLCAP.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
43.166,34+140,34 (+0,33%)
Börsenschluss: 03:31PM IST
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202443.300,8443.418,7843.145,5443.166,3443.166,34-
27. März 202442.903,9343.246,6742.903,9343.026,0043.026,00-
26. März 202442.806,0442.909,7942.495,1342.726,2242.726,22-
22. März 202442.470,0842.837,6542.357,4642.771,2742.771,27-
21. März 202441.849,8642.363,6241.847,4842.321,9942.321,99-
20. März 202441.744,0241.821,0241.054,6941.487,1441.487,14-
19. März 202442.089,4342.089,8841.501,9041.545,7741.545,77-
18. März 202442.114,5142.324,1641.734,5941.982,1641.982,16-
15. März 202442.036,8542.308,8941.374,6342.012,7542.012,75-
14. März 202440.239,4341.953,0040.097,1341.907,1241.907,12-
13. März 202442.831,6442.998,3940.503,5340.641,6740.641,67-
12. März 202443.788,2843.802,1942.645,1242.831,2942.831,29-
11. März 202444.825,1444.872,6243.704,0343.754,5143.754,51-
07. März 202444.519,7644.784,5644.498,4244.653,5744.653,57-
06. März 202445.140,2745.148,6243.860,1444.343,5744.343,57-
05. März 202445.502,4845.537,4745.182,3845.206,8445.206,84-
04. März 202445.989,2946.000,3145.462,8945.495,2645.495,26-
01. März 202445.552,2845.660,6145.489,0045.532,4645.532,46-
29. Feb. 202445.035,6745.365,1844.449,0545.225,1045.225,10-
28. Feb. 202446.036,6346.066,4844.877,6744.998,1444.998,14-
27. Feb. 202446.101,4346.200,5345.803,7345.888,5545.888,55-
26. Feb. 202446.224,3946.270,4045.972,1746.005,0446.005,04-
23. Feb. 202446.055,2146.119,4545.933,9246.033,4746.033,47-
22. Feb. 202445.760,4945.816,6745.151,6745.789,8145.789,81-
21. Feb. 202446.144,6846.188,5245.469,3345.541,8945.541,89-
20. Feb. 202446.189,1546.276,6045.886,9845.927,5645.927,56-
19. Feb. 2024------
16. Feb. 202445.611,7145.777,6245.591,7345.659,3045.659,30-
15. Feb. 202445.099,3945.414,6045.099,0045.351,1845.351,18-
14. Feb. 202443.827,6144.844,7943.677,7344.796,5944.796,59-
13. Feb. 202444.107,1244.330,6943.200,0244.284,4844.284,48-
12. Feb. 202445.819,4045.822,1244.089,4544.206,7844.206,78-
09. Feb. 202446.428,7946.436,1144.986,4345.650,3045.650,30-
08. Feb. 202446.780,1246.787,2046.259,3546.279,8346.279,83-
07. Feb. 202446.657,4646.821,3946.372,2946.484,6546.484,65-
06. Feb. 202446.015,6346.351,1445.825,7846.307,8446.307,84-
05. Feb. 202446.131,2346.207,2245.588,3845.743,1745.743,17-
02. Feb. 202445.922,0646.169,7045.795,0545.849,8045.849,80-
01. Feb. 202446.015,6946.015,9145.348,4845.624,0745.624,07-
31. Jan. 202445.123,4245.763,0545.099,1245.722,5845.722,58-
30. Jan. 202445.088,7545.213,0044.851,1844.900,9044.900,90-
29. Jan. 202444.671,5144.875,6944.620,0744.819,2844.819,28-
25. Jan. 202444.322,3444.484,6844.183,4744.363,7444.363,74-
24. Jan. 202443.474,8244.158,6543.003,9544.124,3644.124,36-
23. Jan. 202444.932,2144.994,3243.242,2843.378,4043.378,40-
19. Jan. 202444.314,2244.513,2744.306,2944.440,6944.440,69-
18. Jan. 202443.956,6644.120,0942.869,1843.973,0443.973,04-
17. Jan. 202444.054,0244.378,4743.790,0243.963,8943.963,89-
16. Jan. 202444.709,2644.755,2243.951,0544.361,3944.361,39-
15. Jan. 202444.809,0444.871,5844.366,5644.552,3444.552,34-
12. Jan. 202444.574,1444.644,0444.472,9744.503,7044.503,70-
11. Jan. 202444.224,1844.381,5344.194,4144.321,6844.321,68-
10. Jan. 202443.958,6144.002,4943.649,0043.972,7343.972,73-
09. Jan. 202443.978,5644.110,6843.771,3843.821,1643.821,16-
08. Jan. 202444.078,6944.079,9643.637,2843.660,0443.660,04-
05. Jan. 202443.797,0043.957,6243.501,3143.819,3943.819,39-
04. Jan. 202443.310,0343.578,9243.307,8243.553,0343.553,03-
03. Jan. 202443.078,0343.174,1742.892,3343.103,6143.103,61-
02. Jan. 202443.174,9743.196,1742.476,9042.974,4842.974,48-
01. Jan. 2024------
29. Dez. 202342.528,4642.728,2142.361,5242.673,7642.673,76-
28. Dez. 202342.500,9242.529,4942.300,6942.382,3042.382,30-
27. Dez. 202342.442,5642.501,5842.107,6442.286,9142.286,91-
26. Dez. 202342.241,2942.241,3142.085,8842.203,1142.203,11-
22. Dez. 202341.861,5142.094,4141.667,8342.001,7542.001,75-
21. Dez. 202340.480,0341.627,5640.273,9141.569,0941.569,09-
20. Dez. 202342.559,8642.648,8640.792,8440.879,4240.879,42-
19. Dez. 202342.475,3442.544,9542.199,7342.327,6042.327,60-
18. Dez. 202342.268,5042.371,9642.040,6442.285,2742.285,27-
15. Dez. 202342.083,8842.219,1942.021,2342.083,2142.083,21-
14. Dez. 202341.891,7241.983,6141.824,1341.841,9341.841,93-
13. Dez. 202341.473,0641.618,9341.255,6841.583,7741.583,77-
12. Dez. 202341.610,4141.660,4341.179,6541.284,0141.284,01-
11. Dez. 202341.319,4541.429,0841.301,3441.394,6041.394,60-
08. Dez. 202341.440,8741.548,6340.881,2041.104,3741.104,37-
07. Dez. 202341.296,9441.369,7841.029,2341.287,9541.287,95-
06. Dez. 202341.244,9541.287,7141.029,8941.174,4541.174,45-
05. Dez. 202341.241,0341.317,6740.825,6641.099,2141.099,21-
04. Dez. 202341.166,9541.221,9140.901,6941.051,0141.051,01-
01. Dez. 202340.587,7840.718,8140.519,8440.565,9640.565,96-
30. Nov. 202340.153,9240.407,8539.874,0040.371,6140.371,61-
29. Nov. 202340.039,8840.094,4739.932,3139.989,5739.989,57-
28. Nov. 202339.995,4340.069,2639.810,0539.831,6639.831,66-
24. Nov. 202339.910,4140.008,9839.786,1339.807,2939.807,29-
23. Nov. 202339.664,9339.872,9839.655,2639.751,0739.751,07-
22. Nov. 202339.912,6839.925,8239.404,9539.577,9839.577,98-
21. Nov. 202339.944,7740.007,1639.806,2739.829,6039.829,60-
20. Nov. 202339.779,2439.863,2639.684,0839.751,3339.751,33-
17. Nov. 202339.517,2539.690,7239.451,8739.598,6339.598,63-
16. Nov. 202339.406,8739.563,1339.344,8139.455,8739.455,87-
15. Nov. 202339.161,4039.301,8539.138,4639.252,5639.252,56-
13. Nov. 202338.915,4738.915,7638.613,0638.814,0738.814,07-
10. Nov. 202338.283,1138.406,2238.170,4338.378,7638.378,76-
09. Nov. 202338.480,8238.487,1438.217,9238.233,6038.233,60-
08. Nov. 202338.327,0438.442,2738.259,3538.337,7038.337,70-
07. Nov. 202338.125,1638.134,4437.979,3938.107,6238.107,62-
06. Nov. 202337.881,6838.050,0237.875,3737.965,0037.965,00-
03. Nov. 202337.457,1237.642,1837.454,3637.589,0637.589,06-
02. Nov. 202337.144,5137.278,5637.129,9837.239,9637.239,96-
01. Nov. 202337.041,1337.095,0836.856,5436.883,0136.883,01-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...