Deutsche Märkte schließen in 8 Stunden 29 Minuten

Kennametal India Limited (KENNAMET.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
3.200,75-477,35 (-12,98%)
Ab 12:15PM IST. Markt geöffnet.
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juni 20243.678,103.749,003.089,053.200,753.200,755.745
03. Juni 20243.750,003.890,003.581,003.678,103.678,105.639
31. Mai 20243.202,503.721,253.202,503.679,403.679,4017.440
30. Mai 20243.524,003.524,003.253,203.337,153.337,153.457
29. Mai 20243.526,003.629,853.436,003.545,653.545,653.023
28. Mai 20243.665,003.769,903.475,103.646,403.646,4014.498
27. Mai 20243.250,453.619,953.216,003.580,003.580,0020.428
24. Mai 20243.250,053.297,953.155,553.252,703.252,704.076
23. Mai 20243.280,003.296,003.166,603.252,903.252,906.821
22. Mai 20243.180,003.340,003.062,653.281,703.281,7015.903
22. Mai 202430 Dividende
21. Mai 20243.035,003.130,002.916,953.098,253.068,2516.447
17. Mai 20242.895,002.898,002.782,652.885,802.857,868.925
16. Mai 20242.840,002.887,902.792,002.865,802.838,0527.475
15. Mai 20242.719,902.851,002.700,002.791,302.764,2714.651
14. Mai 20242.636,102.694,002.573,202.677,852.651,924.448
13. Mai 20242.620,002.644,052.516,502.626,752.601,328.282
10. Mai 20242.590,002.645,002.576,902.599,052.573,887.120
09. Mai 20242.484,952.545,002.470,052.523,302.498,878.523
08. Mai 20242.450,002.490,002.442,502.485,002.460,941.195
07. Mai 20242.442,852.499,952.442,852.456,452.432,661.408
06. Mai 20242.499,002.532,952.450,002.487,152.463,072.152
03. Mai 20242.477,502.519,852.465,002.470,502.446,581.036
02. Mai 20242.538,852.538,902.481,002.492,702.468,561.555
30. Apr. 20242.516,052.543,952.485,202.510,852.486,545.793
29. Apr. 20242.534,952.544,552.482,202.503,002.478,761.276
26. Apr. 20242.511,952.544,902.500,002.511,202.486,881.020
25. Apr. 20242.500,002.568,752.500,002.537,452.512,882.955
24. Apr. 20242.515,002.525,252.452,302.502,552.478,326.362
23. Apr. 20242.456,002.500,002.425,002.484,602.460,543.622
22. Apr. 20242.434,952.475,002.400,002.415,452.392,062.487
19. Apr. 20242.447,552.447,552.352,052.401,552.378,3012.203
18. Apr. 20242.366,502.457,202.366,502.416,452.393,056.744
16. Apr. 20242.400,002.429,002.365,002.396,352.373,152.556
15. Apr. 20242.353,002.433,952.353,002.416,452.393,051.388
12. Apr. 20242.449,952.497,002.415,102.435,852.412,262.176
10. Apr. 20242.448,952.458,602.400,002.440,452.416,822.949
09. Apr. 20242.485,002.485,002.405,202.420,702.397,2612.416
08. Apr. 20242.419,002.465,952.400,002.438,902.415,285.969
05. Apr. 20242.400,002.444,002.305,002.434,002.410,438.419
04. Apr. 20242.445,552.485,052.375,102.414,552.391,173.544
03. Apr. 20242.430,502.475,002.410,002.445,102.421,421.840
02. Apr. 20242.399,952.460,002.382,002.429,402.405,882.557
01. Apr. 20242.379,152.442,652.370,102.400,152.376,911.868
28. März 20242.438,852.448,002.360,002.379,152.356,112.590
27. März 20242.430,002.497,952.370,002.401,702.378,442.457
26. März 20242.363,602.468,002.320,052.424,402.400,925.425
22. März 20242.311,052.387,002.290,002.363,602.340,7130.492
21. März 20242.299,002.324,252.261,102.298,902.276,646.196
20. März 20242.300,052.313,952.271,002.273,802.251,782.428
19. März 20242.349,952.379,902.275,002.290,252.268,0710.640
18. März 20242.342,052.350,002.283,102.306,052.283,724.106
15. März 20242.375,052.410,002.262,652.319,902.297,445.169
14. März 20242.295,302.359,952.295,002.351,302.328,533.238
13. März 20242.349,952.349,952.275,002.295,302.273,076.522
12. März 20242.302,002.340,002.256,302.331,052.308,485.526
11. März 20242.386,002.415,002.225,002.296,952.274,717.619
07. März 20242.243,302.365,002.220,002.355,752.332,943.367
06. März 20242.276,802.304,952.206,552.243,302.221,585.581
05. März 20242.266,002.314,952.252,002.276,802.254,754.970
04. März 20242.300,052.319,002.252,102.260,202.238,317.592
01. März 20242.314,802.320,002.280,502.300,452.278,182.607
29. Feb. 20242.270,052.339,352.270,002.314,802.292,3915.275
28. Feb. 20242.338,652.340,002.255,002.273,352.251,344.499
27. Feb. 20242.340,002.340,002.294,952.316,552.294,123.217
26. Feb. 20242.280,552.340,002.220,002.281,152.259,066.493
23. Feb. 20242.335,002.349,902.254,052.280,552.258,473.160
22. Feb. 20242.418,952.418,952.280,002.310,802.288,429.903
21. Feb. 20242.386,152.457,652.373,452.382,652.359,581.163
20. Feb. 20242.402,302.410,002.381,152.401,552.378,302.047
19. Feb. 20242.410,052.428,952.375,502.402,302.379,042.969
16. Feb. 20242.390,002.490,002.390,002.408,902.385,572.709
15. Feb. 20242.382,002.479,002.382,002.464,452.440,591.780
14. Feb. 20242.415,052.439,952.380,152.402,602.379,341.407
13. Feb. 20242.453,402.476,052.331,002.415,002.391,623.869
12. Feb. 20242.499,002.527,952.429,252.452,852.429,103.006
09. Feb. 20242.555,002.555,002.401,002.483,752.459,701.987
08. Feb. 20242.559,952.560,002.480,002.522,452.498,032.418
07. Feb. 20242.501,302.595,002.465,802.513,302.488,9611.339
06. Feb. 20242.530,002.600,002.490,002.537,202.512,63150.959
05. Feb. 20242.514,002.535,952.475,202.501,152.476,938.059
02. Feb. 20242.424,102.515,002.424,102.512,702.488,3728.552
01. Feb. 20242.520,002.520,902.475,502.486,802.462,721.093
31. Jan. 20242.517,402.525,002.462,402.508,752.484,463.263
30. Jan. 20242.465,152.515,002.462,252.476,152.452,173.060
29. Jan. 20242.450,052.524,952.450,002.492,902.468,768.850
25. Jan. 20242.450,002.525,002.450,002.475,202.451,234.642
24. Jan. 20242.450,002.525,002.340,902.504,052.479,8019.334
23. Jan. 20242.570,002.621,452.550,002.575,152.550,222.467
19. Jan. 20242.575,302.670,002.554,052.598,652.573,494.217
18. Jan. 2024------
17. Jan. 20242.656,702.656,702.550,002.619,002.593,644.331
16. Jan. 20242.522,052.682,752.522,052.656,702.630,9811.675
15. Jan. 20242.580,002.580,002.550,002.550,052.525,365.225
12. Jan. 20242.555,002.574,652.542,552.550,302.525,613.562
11. Jan. 20242.555,802.579,702.523,052.551,152.526,453.699
10. Jan. 20242.525,052.575,002.515,302.555,802.531,053.507
09. Jan. 20242.521,402.585,002.515,302.554,602.529,863.191
08. Jan. 20242.518,052.540,002.515,552.528,502.504,024.251
05. Jan. 20242.539,852.544,952.504,152.525,652.501,193.650
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...