Holen Sie sich die Stockscreener-App
53.13
0.30%
0.16
Handel nachbörslich:
53.13
Ishares India 50 Etf-Aktien (INDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $53.25 | $53.12 | $0.1339 | 34,401.0 | +0.30% |
| 2025-12-04 | $53.03 | $52.80 | $0.2319 | 44,289.0 | +0.84% |
| 2025-12-03 | $52.70 | $52.45 | $0.25 | 59,230.0 | -0.72% |
| 2025-12-02 | $53.12 | $52.82 | $0.30 | 55,447.0 | -0.77% |
| 2025-12-01 | $53.47 | $53.27 | $0.20 | 81,336.0 | -0.84% |
| 2025-11-28 | $53.87 | $53.62 | $0.25 | 148,431.0 | -0.09% |
| 2025-11-26 | $53.90 | $53.65 | $0.25 | 54,703.0 | +0.88% |
| 2025-11-25 | $53.38 | $53.08 | $0.30 | 39,652.0 | +0.04% |
| 2025-11-24 | $53.45 | $53.24 | $0.21 | 88,567.0 | +0.04% |
| 2025-11-21 | $53.42 | $53.09 | $0.335 | 53,814.0 | -0.78% |
| 2025-11-20 | $54.13 | $53.70 | $0.43 | 119,420.0 | -0.11% |
| 2025-11-19 | $53.92 | $53.72 | $0.205 | 79,691.0 | +0.43% |
| 2025-11-18 | $53.62 | $53.32 | $0.30 | 71,238.0 | +0.22% |
| 2025-11-17 | $53.73 | $53.44 | $0.29 | 119,451.0 | -0.15% |
| 2025-11-14 | $53.60 | $53.19 | $0.41 | 146,321.0 | +1.02% |
| 2025-11-13 | $53.39 | $52.98 | $0.41 | 28,353.0 | -0.82% |
| 2025-11-12 | $53.45 | $53.30 | $0.15 | 87,899.0 | -0.19% |
| 2025-11-11 | $53.58 | $53.12 | $0.46 | 55,140.0 | +1.17% |
| 2025-11-10 | $52.94 | $52.75 | $0.19 | 89,020.0 | +0.65% |
| 2025-11-07 | $52.58 | $52.37 | $0.215 | 24,329.0 | +0.06% |
| 2025-11-06 | $52.75 | $52.36 | $0.39 | 76,499.0 | -1.04% |
Ishares India 50 Etf-Aktien (INDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares India 50 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares India 50 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares India 50 Etf-Aktien (INDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $53.47 | $52.45 | $1.02 | 309,104.0 | -1.19% |
| 2025-11 | $54.13 | $52.36 | $1.77 | 1,433,364.0 | +1.49% |
| 2025-10 | $54.39 | $51.01 | $3.38 | 2,022,563.0 | +4.09% |
| 2025-09 | $53.05 | $50.80 | $2.25 | 1,809,085.0 | +0.00% |
| 2025-08 | $52.81 | $50.81 | $2.00 | 1,776,127.0 | -1.47% |
| 2025-07 | $54.57 | $51.56 | $3.01 | 1,946,401.0 | -5.00% |
| 2025-06 | $54.87 | $52.59 | $2.28 | 1,802,709.0 | +1.91% |
| 2025-05 | $54.03 | $51.05 | $2.98 | 2,313,878.0 | +0.83% |
| 2025-04 | $53.00 | $47.94 | $5.06 | 3,308,821.0 | +4.23% |
| 2025-03 | $51.40 | $47.10 | $4.30 | 8,700,306.0 | +6.73% |
| 2025-02 | $50.49 | $47.15 | $3.34 | 1,250,759.0 | -4.88% |
| 2025-01 | $51.89 | $49.13 | $2.76 | 1,977,116.0 | -1.63% |
Ishares India 50 Etf-Aktien (INDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.88 | $50.74 | $3.14 | 1,469,921.0 | -3.91% |
| 2024-11 | $53.54 | $51.21 | $2.33 | 1,628,376.0 | -0.64% |
| 2024-10 | $56.45 | $53.03 | $3.42 | 1,723,758.0 | -5.38% |
| 2024-09 | $57.30 | $54.10 | $3.20 | 1,136,215.0 | +1.97% |
| 2024-08 | $55.54 | $52.10 | $3.44 | 1,969,809.0 | +0.60% |
| 2024-07 | $55.40 | $53.38 | $2.02 | 1,431,282.0 | +2.27% |
| 2024-06 | $53.96 | $49.27 | $4.69 | 2,721,638.0 | +4.99% |
| 2024-05 | $51.99 | $49.48 | $2.51 | 1,554,793.0 | +1.05% |
| 2024-04 | $51.21 | $49.26 | $1.95 | 1,396,240.0 | +0.28% |
| 2024-03 | $51.53 | $49.42 | $2.11 | 1,988,976.0 | +0.80% |
| 2024-02 | $50.82 | $49.00 | $1.82 | 1,690,489.0 | +1.34% |
| 2024-01 | $50.26 | $48.31 | $1.95 | 1,744,854.0 | +0.26% |
Ishares India 50 Etf-Aktien (INDY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.65 | $46.41 | $3.24 | 1,527,923.0 | +6.23% |
| 2023-11 | $46.36 | $43.87 | $2.49 | 1,004,961.0 | +5.20% |
| 2023-10 | $45.85 | $43.60 | $2.25 | 2,003,429.0 | -2.48% |
| 2023-09 | $46.63 | $45.12 | $1.51 | 1,353,312.0 | +0.40% |
| 2023-08 | $46.05 | $44.60 | $1.45 | 1,964,247.0 | -2.34% |
| 2023-07 | $46.30 | $44.71 | $1.59 | 1,525,799.0 | +2.33% |
| 2023-06 | $45.17 | $43.06 | $2.11 | 1,221,514.0 | +4.79% |
| 2023-05 | $43.29 | $42.15 | $1.14 | 724,630.0 | +0.63% |
| 2023-04 | $42.77 | $40.92 | $1.85 | 779,438.0 | +3.89% |
| 2023-03 | $42.29 | $39.42 | $2.87 | 1,636,606.0 | +0.46% |
| 2023-02 | $42.36 | $40.85 | $1.51 | 1,345,311.0 | -3.22% |
| 2023-01 | $43.52 | $41.86 | $1.66 | 1,615,393.0 | -0.07% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):