Deutsche Märkte geschlossen

Hindustan Unilever Limited (HINDUNILVR.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.362,55+36,90 (+1,59%)
Börsenschluss: 03:29PM IST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.321,002.371,002.321,002.362,552.362,552.610.266
09. Mai 20242.340,602.362,102.319,452.325,652.325,651.558.987
08. Mai 20242.366,402.372,252.325,002.341,052.341,051.813.439
07. Mai 20242.266,002.389,602.259,002.379,402.379,408.277.810
06. Mai 20242.225,002.261,502.212,002.256,202.256,201.619.256
03. Mai 20242.232,002.235,652.204,002.217,052.217,052.595.307
02. Mai 20242.205,052.243,202.205,052.226,302.226,302.140.383
30. Apr. 20242.232,052.240,252.225,002.230,452.230,452.119.102
29. Apr. 20242.234,002.234,002.220,002.226,102.226,101.395.292
26. Apr. 20242.245,002.255,002.218,602.222,652.222,652.307.512
25. Apr. 20242.238,052.239,852.215,102.230,852.230,854.951.866
24. Apr. 20242.266,052.268,352.245,652.260,252.260,251.404.398
23. Apr. 20242.253,002.273,502.248,702.262,752.262,751.991.778
22. Apr. 20242.250,002.253,552.229,052.241,502.241,501.804.108
19. Apr. 20242.220,002.243,752.196,002.231,602.231,602.337.694
18. Apr. 20242.215,052.237,702.209,052.214,802.214,803.392.171
16. Apr. 20242.183,002.231,252.172,052.220,802.220,802.821.129
15. Apr. 20242.227,702.227,752.190,002.194,052.194,054.909.564
12. Apr. 20242.260,902.264,852.228,602.232,302.232,303.388.551
10. Apr. 20242.276,902.276,902.257,702.260,902.260,902.308.993
09. Apr. 20242.271,002.274,602.255,752.264,152.264,151.189.343
08. Apr. 20242.277,002.288,952.267,202.268,952.268,951.127.294
05. Apr. 20242.264,952.280,502.258,102.266,952.266,951.153.449
04. Apr. 20242.270,002.282,002.249,252.264,952.264,951.890.255
03. Apr. 20242.281,852.281,852.261,052.265,202.265,201.175.309
02. Apr. 20242.298,002.298,002.277,052.286,702.286,701.221.495
01. Apr. 20242.270,002.295,002.262,002.285,902.285,901.427.873
28. März 20242.245,002.287,902.240,102.264,352.264,353.186.360
27. März 20242.250,002.263,002.236,002.239,702.239,702.168.861
26. März 20242.232,102.259,152.232,002.240,002.240,003.027.027
22. März 20242.239,052.266,002.232,052.256,552.256,553.507.809
21. März 20242.234,002.259,152.234,002.242,352.242,353.504.486
20. März 20242.250,002.265,452.240,002.241,952.241,952.995.013
19. März 20242.283,252.303,902.246,852.266,952.266,954.220.638
18. März 20242.320,802.325,002.297,002.299,952.299,952.487.402
15. März 20242.330,052.336,952.315,902.327,702.327,702.751.403
14. März 20242.304,852.341,702.301,852.334,602.334,602.292.515
13. März 20242.375,002.375,002.303,852.312,602.312,602.322.669
12. März 20242.380,002.385,002.360,802.378,152.378,151.012.157
11. März 20242.409,002.413,002.383,552.389,852.389,852.040.761
07. März 20242.404,952.426,002.403,002.419,552.419,551.820.704
06. März 20242.404,002.408,852.375,302.400,802.400,801.354.111
05. März 20242.405,002.420,002.391,102.399,852.399,851.587.199
04. März 20242.416,202.427,902.404,402.422,002.422,001.501.261
01. März 20242.416,952.438,802.404,002.409,702.409,702.326.244
29. Feb. 20242.425,002.428,802.397,252.412,302.412,302.848.084
28. Feb. 20242.411,102.425,002.401,002.421,552.421,55629.152
27. Feb. 20242.404,052.408,952.389,152.405,302.405,301.120.424
26. Feb. 20242.391,102.406,552.380,002.404,252.404,25831.596
23. Feb. 20242.388,552.405,502.383,952.394,102.394,101.210.775
22. Feb. 20242.420,302.420,302.365,752.388,102.388,102.258.516
21. Feb. 20242.404,102.422,802.394,102.407,102.407,101.127.778
20. Feb. 20242.370,102.408,452.368,202.404,102.404,101.032.995
19. Feb. 20242.389,502.394,952.373,802.387,152.387,15576.683
16. Feb. 20242.369,952.382,002.357,602.375,252.375,252.363.302
15. Feb. 20242.368,352.384,702.346,752.350,852.350,852.553.695
14. Feb. 20242.385,002.394,002.370,002.387,952.387,951.397.975
13. Feb. 20242.390,002.400,952.380,102.394,002.394,00957.865
12. Feb. 20242.424,102.429,852.382,002.385,652.385,651.292.460
09. Feb. 20242.417,052.428,452.406,102.424,152.424,15886.474
08. Feb. 20242.441,802.441,802.399,002.417,052.417,051.758.661
07. Feb. 20242.439,902.439,902.411,552.425,452.425,451.149.076
06. Feb. 20242.424,952.441,352.418,052.426,352.426,351.557.511
05. Feb. 20242.464,002.464,752.412,752.419,502.419,501.315.445
02. Feb. 20242.477,002.486,902.442,002.452,602.452,601.956.115
01. Feb. 20242.475,102.511,552.468,352.473,602.473,601.727.534
31. Jan. 20242.450,002.485,902.441,752.481,552.481,551.445.004
30. Jan. 20242.454,002.494,552.447,302.458,652.458,651.793.711
29. Jan. 20242.410,002.449,002.410,002.444,402.444,401.587.091
25. Jan. 20242.454,802.468,002.420,202.428,302.428,302.364.765
24. Jan. 20242.388,002.445,902.367,152.441,652.441,651.551.469
23. Jan. 20242.451,002.480,502.365,452.375,552.375,554.369.332
19. Jan. 20242.565,002.573,952.532,002.565,402.565,401.323.064
18. Jan. 20242.570,002.570,002.537,552.548,002.548,001.273.095
17. Jan. 20242.549,002.571,352.539,752.562,902.562,903.047.652
16. Jan. 20242.573,202.584,602.556,352.569,102.569,101.599.406
15. Jan. 20242.546,002.578,752.531,002.573,202.573,201.391.204
12. Jan. 20242.533,502.555,002.511,852.544,002.544,002.979.841
11. Jan. 20242.580,002.589,002.531,852.536,202.536,202.399.600
10. Jan. 20242.580,002.594,302.565,002.577,402.577,40881.278
09. Jan. 20242.582,552.589,002.571,552.579,752.579,751.017.205
08. Jan. 20242.624,952.626,002.566,502.578,252.578,251.189.828
05. Jan. 20242.595,002.629,902.595,002.620,052.620,051.150.738
04. Jan. 20242.606,552.623,002.588,052.592,552.592,551.376.844
03. Jan. 20242.599,002.628,602.595,552.606,552.606,551.008.270
02. Jan. 20242.648,002.653,952.607,002.613,802.613,801.310.629
01. Jan. 20242.663,852.669,402.638,002.654,752.654,75526.353
29. Dez. 20232.633,802.667,102.621,252.663,952.663,951.305.681
28. Dez. 20232.613,852.640,002.606,852.633,802.633,801.635.216
27. Dez. 20232.586,002.612,002.580,902.608,302.608,301.073.278
26. Dez. 20232.575,602.591,652.567,052.584,752.584,75893.776
22. Dez. 20232.559,202.579,752.546,802.575,602.575,601.174.984
21. Dez. 20232.542,252.580,002.536,002.553,202.553,201.945.695
20. Dez. 20232.572,952.572,952.547,002.557,502.557,501.468.642
19. Dez. 20232.535,052.566,952.535,002.560,702.560,701.656.220
18. Dez. 20232.520,152.544,502.515,002.535,502.535,501.969.036
15. Dez. 20232.520,002.532,002.507,002.522,902.522,902.543.337
14. Dez. 20232.521,352.524,802.501,202.516,352.516,352.166.569
13. Dez. 20232.507,852.516,702.498,052.511,902.511,901.513.205
12. Dez. 20232.500,002.518,002.497,002.502,752.502,751.677.929
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...