Comparing Back to the side-by-side chart ↗
ABDL.NS (ABDL.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 744.95 | 750.65 | 733.15 | 739.95 | -1.16% | 346,415 |
| 2026-10-16 | 740.00 | 750.50 | 734.95 | 748.65 | +1.27% | 271,019 |
| 2026-10-15 | 743.00 | 766.90 | 735.00 | 739.25 | -0.56% | 1,104,621 |
| 2026-10-14 | 720.00 | 745.70 | 714.05 | 743.45 | +3.48% | 865,111 |
| 2026-10-13 | 705.60 | 730.95 | 698.90 | 718.45 | +1.82% | 1,643,203 |
| 2026-10-12 | 720.15 | 722.85 | 693.70 | 705.60 | -0.84% | 732,714 |
| 2026-10-09 | 693.45 | 722.20 | 690.10 | 711.55 | +2.61% | 1,078,501 |
| 2026-10-08 | 699.80 | 714.80 | 680.85 | 693.45 | -0.12% | 845,151 |
| 2026-10-07 | 719.60 | 719.60 | 690.30 | 694.25 | -2.85% | 398,467 |
| 2026-10-06 | 700.25 | 727.85 | 691.55 | 714.65 | +2.57% | 701,809 |
| 2026-10-05 | 682.00 | 701.00 | 680.25 | 696.75 | +2.55% | 337,569 |
| 2026-10-01 | 718.00 | 718.00 | 673.95 | 679.45 | -5.49% | 1,056,525 |
| 2026-09-30 | 716.50 | 729.00 | 711.65 | 718.90 | +0.33% | 319,559 |
| 2026-09-29 | 719.85 | 726.90 | 706.40 | 716.50 | -0.96% | 510,230 |
| 2026-09-28 | 731.95 | 739.00 | 720.25 | 723.45 | +1.17% | 1,807,712 |
| 2026-09-25 | 725.00 | 753.80 | 705.80 | 715.05 | +0.41% | 4,070,753 |
| 2026-09-24 | 660.00 | 722.00 | 650.00 | 712.15 | +8.49% | 6,590,774 |
| 2026-09-23 | 651.75 | 664.35 | 647.40 | 656.40 | +1.31% | 2,319,309 |
| 2026-09-22 | 660.65 | 661.40 | 631.70 | 647.90 | -1.28% | 798,258 |
| 2026-09-21 | 649.95 | 664.00 | 641.70 | 656.30 | +1.34% | 423,120 |
| 2026-09-18 | 649.90 | 659.55 | 641.00 | 647.60 | -0.84% | 437,696 |
| 2026-09-17 | 652.35 | 657.40 | 636.95 | 653.10 | +0.86% | 560,511 |
| 2026-09-16 | 635.15 | 655.00 | 619.00 | 647.55 | +2.53% | 1,453,879 |
| 2026-09-15 | 635.00 | 644.40 | 622.00 | 631.60 | -0.14% | 522,432 |
| 2026-09-11 | 601.00 | 636.90 | 599.00 | 632.50 | +3.44% | 563,681 |
| 2026-09-10 | 603.00 | 613.70 | 598.40 | 611.45 | +1.21% | 300,853 |
| 2026-09-09 | 594.50 | 607.50 | 586.55 | 604.15 | +1.62% | 320,490 |
| 2026-09-08 | 600.95 | 603.00 | 591.35 | 594.50 | -0.92% | 204,726 |
| 2026-09-07 | 609.90 | 610.40 | 596.85 | 600.00 | -1.63% | 428,345 |
| 2026-09-04 | 603.25 | 614.15 | 603.25 | 609.95 | +0.09% | 114,222 |
| 2026-09-03 | 609.95 | 615.30 | 602.30 | 609.40 | +0.83% | 127,184 |
| 2026-09-02 | 614.00 | 614.90 | 603.35 | 604.40 | -2.07% | 125,467 |
| 2026-09-01 | 628.80 | 628.80 | 613.00 | 617.20 | -0.19% | 230,238 |
| 2026-08-31 | 610.00 | 622.25 | 600.25 | 618.40 | +1.38% | 289,013 |
| 2026-08-28 | 607.50 | 613.40 | 605.65 | 610.00 | +0.41% | 109,318 |
| 2026-08-27 | 619.90 | 621.20 | 605.00 | 607.50 | -1.01% | 161,808 |
| 2026-08-26 | 635.65 | 635.65 | 611.60 | 613.70 | -3.12% | 249,704 |
| 2026-08-25 | 615.00 | 643.90 | 613.40 | 633.45 | +3.78% | 1,119,810 |
| 2026-08-24 | 607.90 | 615.30 | 592.20 | 610.35 | +2.58% | 480,168 |
| 2026-08-21 | 590.80 | 599.90 | 584.30 | 595.00 | -0.08% | 298,299 |
| 2026-08-20 | 600.90 | 604.45 | 587.95 | 595.45 | -0.43% | 171,993 |
| 2026-08-19 | 614.90 | 614.90 | 595.00 | 598.05 | -2.38% | 198,476 |
| 2026-08-18 | 612.95 | 617.90 | 607.80 | 612.60 | +0.32% | 266,137 |
| 2026-08-17 | 601.90 | 611.90 | 593.20 | 610.65 | +1.87% | 333,738 |
| 2026-08-14 | 630.70 | 631.95 | 591.10 | 599.45 | -4.50% | 528,711 |
| 2026-08-13 | 617.00 | 638.00 | 615.40 | 627.70 | +2.21% | 375,599 |
| 2026-08-12 | 622.60 | 622.90 | 603.05 | 614.15 | -0.91% | 460,412 |
| 2026-08-11 | 630.00 | 630.70 | 616.05 | 619.80 | -0.78% | 188,769 |
| 2026-08-10 | 598.50 | 628.00 | 591.75 | 624.70 | +4.25% | 461,700 |
| 2026-08-07 | 608.70 | 617.75 | 584.75 | 599.25 | -0.95% | 551,365 |
| 2026-08-06 | 615.05 | 619.65 | 596.85 | 605.00 | -1.49% | 364,877 |
| 2026-08-05 | 620.00 | 631.00 | 610.65 | 614.15 | -1.40% | 202,234 |
| 2026-08-04 | 619.65 | 628.20 | 606.40 | 622.85 | +0.53% | 504,030 |
| 2026-08-03 | 619.50 | 630.00 | 616.00 | 619.55 | +0.01% | 159,051 |
| 2026-07-31 | 654.00 | 654.00 | 613.70 | 619.50 | -4.46% | 338,507 |
| 2026-07-30 | 652.00 | 655.00 | 637.05 | 648.45 | +0.57% | 318,327 |
| 2026-07-29 | 620.95 | 648.00 | 619.00 | 644.80 | +3.95% | 451,157 |
| 2026-07-28 | 624.30 | 625.05 | 613.70 | 620.30 | -0.64% | 151,844 |
| 2026-07-27 | 630.00 | 641.95 | 621.15 | 624.30 | +0.57% | 246,389 |
| 2026-07-24 | 585.00 | 626.70 | 580.00 | 620.75 | +3.02% | 917,748 |
| 2026-07-23 | 613.90 | 623.40 | 593.40 | 602.55 | -2.14% | 204,167 |
| 2026-07-22 | 618.00 | 628.65 | 611.60 | 615.70 | -0.60% | 260,401 |
| 2026-07-21 | 629.00 | 630.95 | 618.00 | 619.40 | -1.11% | 125,100 |
| 2026-07-20 | 622.35 | 629.35 | 616.05 | 626.35 | +1.59% | 170,346 |
| 2026-07-17 | 631.90 | 633.95 | 610.30 | 616.55 | -1.95% | 188,379 |
| 2026-07-16 | 623.95 | 637.00 | 615.00 | 628.80 | +1.35% | 393,642 |
| 2026-07-15 | 625.00 | 628.70 | 611.00 | 620.45 | -0.29% | 524,540 |
| 2026-07-14 | 624.00 | 628.80 | 613.00 | 622.25 | -0.64% | 618,174 |
| 2026-07-13 | 645.00 | 645.00 | 623.10 | 626.25 | -3.47% | 545,441 |
| 2026-07-10 | 667.95 | 676.45 | 645.05 | 648.75 | -2.68% | 1,420,666 |
| 2026-07-09 | 670.00 | 684.00 | 665.00 | 666.60 | -1.22% | 265,076 |
| 2026-07-08 | 686.00 | 697.50 | 668.00 | 674.80 | -1.63% | 432,530 |
| 2026-07-07 | 708.70 | 711.35 | 680.10 | 686.00 | -2.38% | 562,877 |
| 2026-07-06 | 655.15 | 711.70 | 651.00 | 702.70 | +7.26% | 3,209,094 |
| 2026-07-03 | 674.95 | 674.95 | 650.25 | 655.15 | -2.65% | 411,744 |
| 2026-07-02 | 673.10 | 675.00 | 661.00 | 672.95 | +0.51% | 213,375 |
| 2026-07-01 | 666.95 | 675.95 | 660.90 | 669.55 | +0.25% | 448,596 |
| 2026-06-30 | 664.95 | 675.45 | 650.30 | 667.90 | +1.27% | 486,920 |
| 2026-06-29 | 624.05 | 668.50 | 624.05 | 659.50 | +5.98% | 1,516,302 |
| 2026-06-25 | 628.90 | 628.90 | 618.35 | 622.30 | -1.07% | 137,456 |
| 2026-06-24 | 624.45 | 632.45 | 617.55 | 629.05 | +1.37% | 178,456 |
| 2026-06-23 | 634.90 | 638.60 | 610.15 | 620.55 | -1.74% | 335,400 |
| 2026-06-22 | 634.40 | 642.00 | 630.00 | 631.55 | +0.05% | 204,549 |
| 2026-06-19 | 635.90 | 640.90 | 625.00 | 631.25 | -0.24% | 201,779 |
| 2026-06-18 | 636.70 | 646.80 | 629.50 | 632.80 | +0.40% | 294,081 |
| 2026-06-17 | 633.00 | 633.70 | 623.00 | 630.25 | +0.08% | 161,710 |
| 2026-06-16 | 629.50 | 634.80 | 620.50 | 629.75 | +0.30% | 245,552 |
| 2026-06-15 | 648.95 | 652.60 | 620.90 | 627.85 | -2.58% | 554,422 |
| 2026-06-12 | 614.50 | 646.95 | 608.85 | 644.45 | +5.92% | 2,054,909 |
| 2026-06-11 | 569.00 | 612.00 | 560.00 | 608.45 | +6.43% | 1,306,233 |
| 2026-06-10 | 588.80 | 589.65 | 569.25 | 571.70 | -1.96% | 170,415 |
| 2026-06-09 | 565.40 | 584.85 | 565.30 | 583.10 | +2.72% | 258,823 |
| 2026-06-08 | 575.00 | 580.10 | 560.75 | 567.65 | -2.25% | 174,001 |
| 2026-06-05 | 571.80 | 586.95 | 571.75 | 580.70 | +1.55% | 301,894 |
| 2026-06-04 | 572.20 | 589.60 | 567.10 | 571.85 | -0.06% | 377,233 |
| 2026-06-03 | 546.50 | 573.90 | 542.20 | 572.20 | +4.68% | 317,367 |
| 2026-06-02 | 550.70 | 551.80 | 542.00 | 546.60 | -0.90% | 114,829 |
| 2026-06-01 | 567.65 | 570.65 | 550.00 | 551.55 | -1.21% | 229,968 |
| 2026-05-29 | 539.95 | 566.80 | 538.15 | 558.30 | +3.42% | 330,864 |
| 2026-05-27 | 544.90 | 546.00 | 536.40 | 539.85 | -0.93% | 191,536 |
| 2026-05-26 | 538.15 | 551.10 | 534.80 | 544.90 | +1.66% | 332,560 |
| 2026-05-25 | 541.00 | 547.15 | 534.00 | 536.00 | -0.06% | 145,903 |
| 2026-05-22 | 528.60 | 555.35 | 528.60 | 536.30 | -0.12% | 224,435 |
| 2026-05-21 | 539.85 | 539.85 | 525.40 | 536.95 | +0.88% | 244,733 |
| 2026-05-20 | 529.50 | 534.90 | 510.65 | 532.25 | +0.14% | 246,431 |
| 2026-05-19 | 520.00 | 539.70 | 505.15 | 531.50 | +0.74% | 470,772 |
| 2026-05-18 | 555.35 | 555.35 | 527.60 | 527.60 | -5.00% | 283,973 |
| 2026-05-15 | 538.00 | 563.00 | 532.80 | 555.35 | +0.68% | 805,576 |
| 2026-05-14 | 567.50 | 575.00 | 544.75 | 551.60 | -1.79% | 318,898 |
| 2026-05-13 | 563.55 | 575.00 | 553.00 | 561.65 | -1.02% | 195,406 |
| 2026-05-12 | 588.05 | 590.80 | 565.30 | 567.45 | -3.57% | 317,830 |
| 2026-05-11 | 593.00 | 599.00 | 581.50 | 588.45 | -0.48% | 308,774 |
| 2026-05-08 | 572.00 | 600.00 | 562.35 | 591.30 | +3.37% | 900,364 |
| 2026-05-07 | 553.00 | 572.00 | 552.20 | 572.00 | +4.99% | 319,604 |
| 2026-05-06 | 545.00 | 549.90 | 537.20 | 544.80 | +1.07% | 123,192 |
| 2026-05-05 | 536.80 | 547.55 | 533.10 | 539.05 | +0.35% | 311,070 |
| 2026-05-04 | 535.00 | 540.25 | 525.00 | 537.15 | +1.01% | 242,376 |
| 2026-04-30 | 555.00 | 564.80 | 528.00 | 531.80 | -3.63% | 384,581 |
| 2026-04-29 | 550.00 | 557.95 | 541.45 | 551.85 | +1.43% | 349,187 |
| 2026-04-28 | 552.00 | 559.35 | 539.35 | 544.05 | -1.89% | 163,779 |
| 2026-04-27 | 563.45 | 564.30 | 552.20 | 554.55 | -0.67% | 102,883 |
| 2026-04-24 | 562.00 | 569.95 | 548.65 | 558.30 | -0.51% | 189,555 |
| 2026-04-23 | 552.00 | 573.90 | 550.00 | 561.15 | +1.46% | 336,248 |
| 2026-04-22 | 564.55 | 567.75 | 551.00 | 553.10 | -2.13% | 239,436 |
| 2026-04-21 | 574.30 | 578.90 | 563.45 | 565.15 | -1.44% | 234,420 |
| 2026-04-20 | 575.00 | 588.00 | 566.95 | 573.40 | -0.07% | 560,110 |
| 2026-04-17 | 545.00 | 576.00 | 542.55 | 573.80 | +6.36% | 1,080,376 |
| 2026-04-16 | 519.80 | 545.50 | 516.80 | 539.50 | +4.32% | 841,156 |
| 2026-04-15 | 509.00 | 520.90 | 506.00 | 517.15 | +3.45% | 541,596 |
| 2026-04-13 | 500.00 | 507.95 | 489.60 | 499.90 | -1.86% | 588,895 |
| 2026-04-10 | 473.00 | 513.20 | 470.10 | 509.40 | +9.18% | 2,138,634 |
| 2026-04-09 | 451.60 | 476.80 | 451.60 | 466.55 | +2.06% | 619,812 |
| 2026-04-08 | 444.00 | 461.00 | 430.05 | 457.15 | +8.82% | 646,841 |
| 2026-04-07 | 425.00 | 429.00 | 416.70 | 420.10 | -1.73% | 326,476 |
| 2026-04-06 | 423.80 | 431.65 | 413.10 | 427.50 | +0.86% | 356,175 |
| 2026-04-02 | 410.00 | 428.20 | 406.30 | 423.85 | +0.55% | 351,760 |
| 2026-04-01 | 405.10 | 424.50 | 404.05 | 421.55 | +4.33% | 528,378 |
| 2026-03-30 | 395.10 | 414.70 | 388.00 | 404.05 | +1.76% | 1,446,683 |
| 2026-03-27 | 408.50 | 410.00 | 386.25 | 397.05 | -2.80% | 1,388,011 |
| 2026-03-25 | 402.00 | 416.90 | 397.50 | 408.50 | +3.18% | 727,015 |
| 2026-03-24 | 394.90 | 402.85 | 385.35 | 395.90 | +3.06% | 686,563 |
| 2026-03-23 | 408.65 | 408.90 | 382.10 | 384.15 | -5.95% | 509,598 |
| 2026-03-20 | 414.50 | 418.55 | 405.00 | 408.45 | -1.08% | 359,806 |
| 2026-03-19 | 418.50 | 422.90 | 411.20 | 412.90 | -2.48% | 285,954 |
| 2026-03-18 | 425.00 | 432.55 | 418.80 | 423.40 | +0.80% | 447,892 |
| 2026-03-17 | 439.95 | 441.30 | 417.60 | 420.05 | -5.03% | 653,529 |
| 2026-03-16 | 444.20 | 450.20 | 435.30 | 442.30 | +0.18% | 340,551 |
| 2026-03-13 | 463.60 | 468.95 | 438.10 | 441.50 | -4.77% | 381,216 |
| 2026-03-12 | 465.00 | 472.05 | 459.60 | 463.60 | -2.08% | 148,372 |
| 2026-03-11 | 480.50 | 487.50 | 470.00 | 473.45 | -0.98% | 168,049 |
| 2026-03-10 | 469.00 | 480.00 | 459.25 | 478.15 | +3.97% | 231,127 |
| 2026-03-09 | 473.00 | 473.95 | 453.15 | 459.90 | -3.10% | 221,589 |
| 2026-03-06 | 451.45 | 479.65 | 448.95 | 474.60 | +5.13% | 1,335,217 |
| 2026-03-05 | 455.95 | 459.00 | 442.30 | 451.45 | +0.30% | 356,705 |
| 2026-03-04 | 458.75 | 467.40 | 447.30 | 450.10 | -4.44% | 422,574 |
| 2026-03-02 | 445.00 | 475.00 | 445.00 | 471.00 | -1.07% | 300,291 |
| 2026-02-27 | 485.10 | 490.00 | 470.90 | 476.10 | -2.34% | 220,616 |
| 2026-02-26 | 487.00 | 494.55 | 481.55 | 487.50 | -0.50% | 111,585 |
| 2026-02-25 | 502.00 | 503.00 | 484.90 | 489.95 | -1.18% | 214,609 |
| 2026-02-24 | 499.00 | 502.60 | 487.90 | 495.80 | -1.13% | 173,797 |
| 2026-02-23 | 505.00 | 508.00 | 498.15 | 501.45 | +0.13% | 115,769 |
| 2026-02-20 | 501.50 | 510.00 | 495.95 | 500.80 | -1.04% | 162,762 |
| 2026-02-19 | 521.95 | 523.50 | 502.70 | 506.05 | -2.91% | 227,682 |
| 2026-02-18 | 529.00 | 529.60 | 518.00 | 521.20 | -0.71% | 332,167 |
| 2026-02-17 | 525.00 | 531.10 | 522.30 | 524.95 | -0.44% | 178,507 |
| 2026-02-16 | 532.05 | 537.35 | 515.50 | 527.25 | -0.36% | 361,236 |
| 2026-02-13 | 530.00 | 539.55 | 523.15 | 529.15 | -1.72% | 429,481 |
| 2026-02-12 | 515.00 | 544.00 | 515.00 | 538.40 | +4.93% | 1,107,401 |
| 2026-02-11 | 513.40 | 515.00 | 505.55 | 513.10 | +0.44% | 189,228 |
| 2026-02-10 | 507.20 | 520.00 | 506.80 | 510.85 | +0.16% | 229,490 |
| 2026-02-09 | 516.80 | 516.80 | 501.10 | 510.05 | -0.91% | 329,117 |
| 2026-02-06 | 510.00 | 518.00 | 506.00 | 514.75 | -0.04% | 160,684 |
| 2026-02-05 | 510.95 | 516.95 | 498.95 | 514.95 | +0.77% | 315,912 |
| 2026-02-04 | 509.05 | 517.00 | 498.10 | 511.00 | +0.33% | 298,265 |
| 2026-02-03 | 505.00 | 519.35 | 504.80 | 509.30 | +2.69% | 645,205 |
| 2026-02-02 | 491.10 | 500.00 | 466.30 | 495.95 | +2.02% | 612,254 |
| 2026-01-30 | 450.00 | 497.00 | 443.60 | 486.15 | +6.57% | 971,257 |
| 2026-01-29 | 463.50 | 465.00 | 452.65 | 456.20 | -1.53% | 506,532 |
| 2026-01-28 | 454.20 | 465.90 | 448.50 | 463.30 | +2.01% | 676,721 |
| 2026-01-27 | 453.00 | 457.95 | 435.65 | 454.15 | +1.21% | 657,821 |
| 2026-01-23 | 445.50 | 462.30 | 436.90 | 448.70 | +0.72% | 790,604 |
| 2026-01-22 | 445.05 | 449.90 | 437.35 | 445.50 | +2.12% | 457,748 |
| 2026-01-21 | 439.50 | 442.55 | 429.50 | 436.25 | -0.74% | 548,439 |
| 2026-01-20 | 453.50 | 456.70 | 437.60 | 439.50 | -3.09% | 723,701 |
| 2026-01-19 | 473.00 | 475.90 | 451.10 | 453.50 | -4.09% | 597,332 |
| 2026-01-16 | 475.15 | 487.05 | 470.05 | 472.85 | -0.48% | 568,397 |
| 2026-01-15 | 475.15 | 475.15 | 475.15 | 475.15 | +0.00% | 0 |
| 2026-01-14 | 483.15 | 486.00 | 472.90 | 475.15 | -1.66% | 349,481 |
| 2026-01-13 | 491.15 | 502.00 | 480.65 | 483.15 | -0.64% | 336,747 |
| 2026-01-12 | 500.00 | 501.05 | 482.65 | 486.25 | -3.09% | 557,906 |
| 2026-01-09 | 515.20 | 519.85 | 497.55 | 501.75 | -2.61% | 568,143 |
| 2026-01-08 | 533.00 | 535.90 | 513.50 | 515.20 | -3.14% | 854,295 |
| 2026-01-07 | 551.00 | 557.85 | 524.20 | 531.90 | -3.53% | 1,244,100 |
| 2026-01-06 | 573.00 | 576.85 | 548.00 | 551.35 | -4.05% | 1,069,710 |
| 2026-01-05 | 580.00 | 590.80 | 572.55 | 574.65 | -0.92% | 522,026 |
| 2026-01-02 | 601.35 | 602.40 | 575.10 | 580.00 | -3.52% | 699,146 |
| 2026-01-01 | 616.15 | 622.00 | 598.00 | 601.15 | -2.02% | 433,065 |
| 2025-12-31 | 590.55 | 617.50 | 586.80 | 613.55 | +3.39% | 455,969 |
| 2025-12-30 | 603.00 | 604.00 | 586.20 | 593.45 | -1.34% | 303,972 |
| 2025-12-29 | 610.00 | 615.85 | 592.15 | 601.50 | -1.96% | 470,226 |
| 2025-12-26 | 618.00 | 619.30 | 610.20 | 613.55 | -1.27% | 220,353 |
| 2025-12-24 | 626.30 | 632.95 | 618.05 | 621.45 | -0.77% | 177,411 |
| 2025-12-23 | 630.40 | 633.00 | 623.00 | 626.30 | -0.17% | 163,369 |
| 2025-12-22 | 623.00 | 630.00 | 617.65 | 627.35 | +0.66% | 171,361 |
| 2025-12-19 | 619.40 | 627.90 | 613.80 | 623.25 | +1.62% | 174,428 |
| 2025-12-18 | 611.05 | 616.90 | 600.40 | 613.30 | +0.37% | 227,582 |
| 2025-12-17 | 622.00 | 626.35 | 607.00 | 611.05 | -1.99% | 135,845 |
| 2025-12-16 | 625.40 | 631.00 | 619.00 | 623.45 | -0.42% | 154,626 |
| 2025-12-15 | 624.80 | 634.25 | 619.40 | 626.10 | +0.21% | 161,931 |
| 2025-12-12 | 616.00 | 626.50 | 616.00 | 624.80 | +1.63% | 211,410 |
| 2025-12-11 | 620.00 | 628.80 | 609.75 | 614.75 | -0.26% | 293,879 |
| 2025-12-10 | 618.00 | 629.00 | 612.00 | 616.35 | +0.45% | 202,708 |
| 2025-12-09 | 612.00 | 623.30 | 595.85 | 613.60 | +0.99% | 438,837 |
| 2025-12-08 | 626.00 | 630.15 | 602.50 | 607.60 | -3.32% | 410,048 |
| 2025-12-05 | 631.05 | 633.50 | 619.60 | 628.45 | -0.06% | 289,812 |
| 2025-12-04 | 624.40 | 630.30 | 615.00 | 628.80 | +1.95% | 392,788 |
| 2025-12-03 | 602.40 | 623.45 | 602.40 | 616.75 | +3.03% | 775,210 |
| 2025-12-02 | 622.00 | 622.00 | 597.10 | 598.60 | -3.91% | 996,873 |
| 2025-12-01 | 652.00 | 652.00 | 618.00 | 622.95 | -4.72% | 882,838 |
| 2025-11-28 | 654.55 | 679.80 | 644.35 | 653.80 | -0.11% | 718,126 |
| 2025-11-27 | 654.85 | 670.00 | 646.20 | 654.55 | +0.37% | 631,892 |
| 2025-11-26 | 661.00 | 662.75 | 648.55 | 652.15 | -1.28% | 320,192 |
| 2025-11-25 | 651.90 | 667.50 | 641.45 | 660.60 | +1.44% | 390,773 |
| 2025-11-24 | 650.70 | 655.05 | 645.40 | 651.25 | +0.08% | 381,311 |
| 2025-11-21 | 649.50 | 665.50 | 639.00 | 650.75 | -0.54% | 655,999 |
| 2025-11-20 | 667.50 | 674.00 | 649.00 | 654.30 | -0.98% | 522,493 |
| 2025-11-19 | 666.25 | 673.40 | 656.80 | 660.75 | -0.57% | 478,141 |
| 2025-11-18 | 669.95 | 679.00 | 660.05 | 664.55 | -0.87% | 606,535 |
| 2025-11-17 | 651.30 | 672.70 | 644.60 | 670.35 | +3.15% | 703,629 |
| 2025-11-14 | 624.85 | 654.80 | 620.50 | 649.90 | +3.90% | 503,836 |
| 2025-11-13 | 639.95 | 645.05 | 624.50 | 625.50 | -1.75% | 549,918 |
| 2025-11-12 | 620.80 | 639.00 | 612.45 | 636.65 | +3.11% | 608,948 |
| 2025-11-11 | 622.00 | 629.45 | 608.00 | 617.45 | -0.87% | 450,691 |
| 2025-11-10 | 646.90 | 648.70 | 620.20 | 622.90 | -3.11% | 520,596 |
| 2025-11-07 | 642.10 | 653.70 | 637.60 | 642.90 | +0.12% | 983,223 |
| 2025-11-06 | 665.90 | 672.00 | 639.05 | 642.10 | -4.46% | 1,170,297 |
| 2025-11-04 | 687.50 | 696.80 | 664.00 | 672.05 | -1.72% | 1,244,736 |
| 2025-11-03 | 666.00 | 689.90 | 663.65 | 683.80 | +3.29% | 1,013,345 |
| 2025-10-31 | 640.00 | 671.40 | 637.05 | 662.05 | +3.54% | 1,399,945 |
| 2025-10-30 | 648.75 | 654.00 | 637.05 | 639.40 | -1.44% | 465,489 |
| 2025-10-29 | 615.90 | 654.55 | 612.60 | 648.75 | +6.02% | 1,650,477 |
| 2025-10-28 | 611.85 | 618.05 | 603.60 | 611.90 | +0.01% | 700,800 |
| 2025-10-27 | 615.00 | 629.00 | 601.45 | 611.85 | -1.05% | 757,072 |
| 2025-10-24 | 625.45 | 640.00 | 613.50 | 618.35 | -1.14% | 1,468,501 |
| 2025-10-23 | 609.80 | 629.90 | 605.05 | 625.45 | +3.61% | 1,169,834 |
| 2025-10-21 | 589.60 | 609.40 | 585.85 | 603.65 | +3.92% | 534,593 |
| 2025-10-20 | 554.15 | 587.75 | 549.60 | 580.90 | +5.33% | 1,310,443 |
| 2025-10-17 | 542.00 | 562.00 | 541.90 | 551.50 | +1.71% | 518,494 |
| 2025-10-16 | 543.95 | 547.05 | 536.65 | 542.25 | +0.17% | 216,009 |
| 2025-10-15 | 525.10 | 544.60 | 525.10 | 541.35 | +2.43% | 304,209 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+24.89%). Schwächster Monat: Jan (-14.48%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ABDL.NS (ABDL.NS)?
739.95 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ABDL.NS?
766.90 im Hoch und 382.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von ABDL.NS?
Historisch war der stärkste Kalendermonat von ABDL.NS der Okt (Durchschnitt +24.89%), der schwächste der Jan (Durchschnitt -14.48%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.