Deutsche Märkte geschlossen

InterGlobe Aviation Limited (INDIGO.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
4.270,40-32,25 (-0,75%)
Börsenschluss: 03:30PM IST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244.334,004.334,004.260,254.270,404.270,401.243.397
13. Juni 20244.348,004.348,404.230,004.302,654.302,654.510.241
12. Juni 20244.390,054.393,704.284,104.300,404.300,402.488.000
11. Juni 20244.400,004.474,304.361,004.369,504.369,504.381.077
10. Juni 20244.398,004.609,804.385,504.566,604.566,602.022.024
07. Juni 20244.355,004.411,004.320,204.373,204.373,202.066.566
06. Juni 20244.350,054.357,004.260,004.301,004.301,001.087.088
05. Juni 20244.120,004.363,804.030,004.348,504.348,501.729.894
04. Juni 20244.340,004.340,003.868,254.073,204.073,201.977.245
03. Juni 20244.324,004.324,004.230,104.298,054.298,05775.065
31. Mai 20244.189,954.217,804.106,404.189,054.189,051.839.602
30. Mai 20244.040,054.197,904.040,054.162,204.162,202.191.200
29. Mai 20244.185,004.185,004.005,304.027,554.027,551.877.700
28. Mai 20244.252,054.266,154.156,004.197,054.197,05540.184
27. Mai 20244.260,004.298,004.206,304.252,954.252,951.064.775
24. Mai 20244.520,004.529,004.242,004.256,504.256,504.290.541
23. Mai 20244.388,004.438,904.320,004.400,504.400,501.290.154
22. Mai 20244.337,454.407,504.284,004.355,754.355,75746.320
21. Mai 20244.342,454.365,054.279,154.315,504.315,501.035.962
17. Mai 20244.302,554.391,854.296,554.366,304.366,30770.169
16. Mai 20244.290,004.333,954.262,004.290,404.290,40587.188
15. Mai 20244.163,654.314,404.134,604.295,504.295,50854.988
14. Mai 20244.117,854.174,004.082,704.147,354.147,35682.523
13. Mai 20244.006,104.090,003.980,054.082,004.082,00321.881
10. Mai 20244.045,004.045,353.990,754.019,204.019,20694.961
09. Mai 20244.094,954.124,354.028,904.045,354.045,35795.242
08. Mai 20243.964,004.094,403.929,054.075,654.075,65946.627
07. Mai 20243.998,304.039,953.915,553.948,653.948,65730.464
06. Mai 20244.050,954.055,003.938,003.998,253.998,25539.618
03. Mai 20244.167,054.179,103.998,004.019,254.019,251.134.070
02. Mai 20244.019,004.122,903.970,104.108,254.108,251.197.616
30. Apr. 20243.955,003.996,003.940,403.982,303.982,301.044.306
29. Apr. 20244.001,004.009,953.875,003.927,703.927,70701.974
26. Apr. 20243.858,003.972,003.835,003.935,353.935,351.760.839
25. Apr. 20243.739,953.829,003.727,153.812,553.812,55634.457
24. Apr. 20243.719,903.766,353.705,003.742,203.742,20589.705
23. Apr. 20243.722,053.733,453.673,003.702,553.702,55518.205
22. Apr. 20243.620,053.739,953.616,903.727,003.727,001.274.812
19. Apr. 20243.505,053.598,003.441,053.560,203.560,201.244.645
18. Apr. 20243.647,003.677,503.573,253.590,103.590,10962.322
16. Apr. 20243.589,703.636,753.512,903.570,053.570,05701.956
15. Apr. 20243.670,303.693,253.552,003.595,653.595,651.767.191
12. Apr. 20243.830,003.830,453.670,153.693,253.693,252.751.797
10. Apr. 20243.679,703.812,853.672,103.795,303.795,302.692.686
09. Apr. 20243.614,003.651,003.572,753.634,003.634,00667.654
08. Apr. 20243.548,003.612,003.504,903.599,803.599,80792.454
05. Apr. 20243.515,003.518,503.462,003.499,553.499,55702.689
04. Apr. 20243.525,003.525,003.460,003.484,053.484,05628.441
03. Apr. 20243.522,003.563,703.480,003.490,853.490,85992.280
02. Apr. 20243.615,003.645,003.550,503.567,803.567,80936.798
01. Apr. 20243.569,953.606,203.525,253.548,953.548,95756.301
28. März 20243.546,003.573,803.516,003.548,653.548,651.102.586
27. März 20243.514,953.561,553.471,603.546,653.546,651.246.756
26. März 20243.324,003.507,953.302,353.492,053.492,052.463.948
22. März 20243.300,003.327,053.266,803.286,803.286,80681.688
21. März 20243.258,453.297,403.245,003.290,153.290,15727.852
20. März 20243.234,053.260,003.180,903.213,653.213,651.147.219
19. März 20243.260,003.342,003.223,053.233,003.233,003.389.294
18. März 20243.200,003.255,753.160,003.249,203.249,20890.781
15. März 20243.176,603.215,903.135,003.203,103.203,102.268.294
14. März 20243.110,003.187,253.079,353.176,603.176,601.379.775
13. März 20243.242,003.258,503.090,103.112,553.112,552.053.050
12. März 20243.220,953.317,003.197,403.242,953.242,953.251.109
11. März 20243.033,053.262,003.020,003.218,553.218,559.136.024
07. März 20243.083,003.126,703.081,003.105,703.105,70340.788
06. März 20243.196,903.196,903.026,003.069,803.069,801.168.268
05. März 20243.171,153.215,003.152,153.186,403.186,40341.136
04. März 20243.174,003.202,803.153,303.171,103.171,10484.126
01. März 20243.155,403.171,753.130,303.157,353.157,35210.443
29. Feb. 20243.134,403.169,503.079,003.155,353.155,353.097.349
28. Feb. 20243.190,003.202,053.098,053.125,903.125,90506.498
27. Feb. 20243.190,003.198,753.153,053.183,003.183,00460.969
26. Feb. 20243.198,003.201,953.135,253.184,053.184,05417.096
23. Feb. 20243.142,003.215,353.136,103.179,003.179,00873.751
22. Feb. 20243.110,003.134,153.082,653.128,303.128,30397.181
21. Feb. 20243.135,003.135,003.083,003.095,653.095,65481.341
20. Feb. 20243.080,003.136,353.053,903.114,903.114,90745.295
19. Feb. 20243.062,003.088,503.040,253.068,053.068,05547.439
16. Feb. 20243.064,803.064,803.010,503.045,303.045,30727.944
15. Feb. 20243.128,703.128,703.021,253.028,853.028,85544.154
14. Feb. 20243.049,903.099,553.011,703.094,303.094,30347.614
13. Feb. 20243.050,003.073,803.006,053.041,453.041,45414.063
12. Feb. 20243.123,003.130,553.052,803.063,003.063,00410.580
09. Feb. 20243.130,003.157,502.984,203.105,953.105,951.667.210
08. Feb. 20243.140,003.168,553.115,003.132,403.132,40762.163
07. Feb. 20243.169,003.189,003.106,503.114,553.114,55636.345
06. Feb. 20243.190,053.191,103.070,753.137,853.137,851.007.663
05. Feb. 20243.225,053.300,003.154,553.171,153.171,153.430.174
02. Feb. 20243.099,953.150,003.072,403.127,103.127,101.104.594
01. Feb. 20242.982,003.081,902.972,103.066,603.066,601.610.034
31. Jan. 20242.940,002.969,952.912,002.961,352.961,351.571.722
30. Jan. 20242.919,002.966,752.910,002.929,002.929,001.253.067
29. Jan. 20242.889,902.921,402.851,752.896,002.896,001.539.851
25. Jan. 20242.910,552.922,552.847,002.863,052.863,051.096.039
24. Jan. 20242.939,952.949,952.895,402.910,152.910,151.244.427
23. Jan. 20243.068,003.068,002.900,002.911,802.911,801.061.598
19. Jan. 20243.068,603.112,153.017,853.029,553.029,55586.989
18. Jan. 20243.025,803.072,903.013,953.052,603.052,60925.829
17. Jan. 20243.000,003.083,302.995,103.058,753.058,75771.661
16. Jan. 20243.079,003.132,003.045,003.051,603.051,60568.486
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...