Comparing Back to the side-by-side chart ↗
ABSLAMC.NS (ABSLAMC.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 | 967.15 | 976.05 | 954.65 | 958.70 | -1.36% | 104,727 |
| 2026-10-16 | 985.00 | 1003.85 | 969.10 | 971.95 | -0.98% | 117,498 |
| 2026-10-15 | 975.00 | 1003.95 | 970.00 | 981.60 | +1.14% | 174,945 |
| 2026-10-14 | 980.15 | 998.05 | 964.20 | 970.50 | -1.67% | 149,470 |
| 2026-10-13 | 990.25 | 994.95 | 978.50 | 986.95 | +0.01% | 59,889 |
| 2026-10-12 | 1001.00 | 1022.15 | 980.55 | 986.90 | -1.71% | 159,315 |
| 2026-10-09 | 1004.90 | 1013.80 | 990.50 | 1004.05 | -0.08% | 133,287 |
| 2026-10-08 | 1012.05 | 1024.60 | 996.20 | 1004.90 | -1.04% | 254,248 |
| 2026-10-07 | 1009.65 | 1040.40 | 1009.65 | 1015.50 | +0.58% | 201,360 |
| 2026-10-06 | 1026.00 | 1034.00 | 1005.70 | 1009.65 | -1.84% | 213,335 |
| 2026-10-05 | 985.00 | 1043.60 | 971.10 | 1028.55 | +3.72% | 300,672 |
| 2026-10-01 | 981.15 | 999.00 | 942.50 | 991.70 | -0.36% | 282,008 |
| 2026-09-30 | 955.90 | 1033.90 | 947.90 | 995.30 | +4.12% | 214,646 |
| 2026-09-29 | 984.00 | 999.90 | 950.30 | 955.90 | -3.22% | 167,070 |
| 2026-09-28 | 1010.00 | 1015.00 | 980.00 | 987.70 | -2.64% | 141,795 |
| 2026-09-25 | 1020.00 | 1023.70 | 1001.50 | 1014.50 | -0.95% | 112,917 |
| 2026-09-24 | 1020.00 | 1030.30 | 1013.70 | 1024.20 | -0.23% | 67,545 |
| 2026-09-23 | 1027.00 | 1041.00 | 1022.50 | 1026.60 | -0.04% | 65,947 |
| 2026-09-22 | 1033.50 | 1043.60 | 1017.00 | 1027.00 | -0.71% | 139,392 |
| 2026-09-21 | 1064.30 | 1068.90 | 1026.20 | 1034.30 | -2.46% | 174,676 |
| 2026-09-18 | 1083.00 | 1107.90 | 1053.40 | 1060.40 | -2.72% | 378,189 |
| 2026-09-17 | 1055.60 | 1101.20 | 1042.60 | 1090.10 | +3.00% | 206,442 |
| 2026-09-16 | 1032.00 | 1069.80 | 1004.00 | 1058.40 | +1.98% | 168,606 |
| 2026-09-15 | 1102.00 | 1104.00 | 1034.00 | 1037.90 | -6.49% | 129,497 |
| 2026-09-11 | 1086.00 | 1116.90 | 1067.10 | 1109.90 | +1.97% | 578,949 |
| 2026-09-10 | 1063.00 | 1098.90 | 1042.30 | 1088.50 | +2.06% | 371,848 |
| 2026-09-09 | 1035.00 | 1070.30 | 1012.00 | 1066.50 | +2.77% | 233,592 |
| 2026-09-08 | 1040.00 | 1045.60 | 1024.10 | 1037.80 | -0.39% | 65,443 |
| 2026-09-07 | 1062.30 | 1064.10 | 1035.00 | 1041.90 | -1.92% | 197,790 |
| 2026-09-04 | 1047.70 | 1065.00 | 1036.10 | 1062.30 | +1.64% | 127,937 |
| 2026-09-03 | 1026.00 | 1049.90 | 1018.20 | 1045.20 | +2.27% | 201,804 |
| 2026-09-02 | 1025.30 | 1036.40 | 1007.50 | 1022.00 | -0.69% | 398,572 |
| 2026-09-01 | 1051.90 | 1053.30 | 1012.10 | 1029.10 | -2.16% | 303,733 |
| 2026-08-31 | 1033.70 | 1062.00 | 1010.00 | 1051.80 | +0.37% | 297,155 |
| 2026-08-28 | 1050.00 | 1053.50 | 1038.10 | 1047.90 | +0.13% | 74,281 |
| 2026-08-27 | 1033.60 | 1054.90 | 1029.00 | 1046.50 | +1.26% | 377,907 |
| 2026-08-26 | 1010.00 | 1036.00 | 1005.70 | 1033.50 | +3.16% | 407,078 |
| 2026-08-25 | 992.60 | 1007.00 | 992.60 | 1001.80 | +0.31% | 121,089 |
| 2026-08-24 | 1006.10 | 1010.50 | 996.10 | 998.70 | -0.96% | 90,807 |
| 2026-08-21 | 995.40 | 1016.50 | 992.70 | 1008.40 | +1.31% | 155,013 |
| 2026-08-20 | 1006.30 | 1010.80 | 990.30 | 995.40 | -0.80% | 180,500 |
| 2026-08-19 | 1009.40 | 1015.30 | 1000.10 | 1003.40 | -0.98% | 58,093 |
| 2026-08-18 | 1011.00 | 1022.60 | 1005.00 | 1013.30 | -0.56% | 108,162 |
| 2026-08-17 | 1008.30 | 1025.40 | 1001.20 | 1019.00 | +0.77% | 125,429 |
| 2026-08-14 | 1030.00 | 1030.00 | 1010.00 | 1011.20 | -1.48% | 61,108 |
| 2026-08-13 | 1043.80 | 1045.00 | 1020.00 | 1026.40 | -1.17% | 201,753 |
| 2026-08-12 | 1017.80 | 1042.00 | 1010.90 | 1038.60 | +1.85% | 161,763 |
| 2026-08-11 | 1008.80 | 1021.20 | 1001.50 | 1019.70 | +0.78% | 114,010 |
| 2026-08-10 | 1025.40 | 1028.40 | 1000.30 | 1011.80 | -1.32% | 352,784 |
| 2026-08-07 | 1028.50 | 1034.70 | 1006.10 | 1025.30 | +0.12% | 198,652 |
| 2026-08-06 | 1017.10 | 1028.50 | 1005.60 | 1024.10 | +0.69% | 169,770 |
| 2026-08-05 | 1006.40 | 1023.00 | 996.00 | 1017.10 | +2.16% | 184,027 |
| 2026-08-04 | 1012.00 | 1022.60 | 989.80 | 995.60 | -2.18% | 318,393 |
| 2026-08-03 | 1026.30 | 1027.80 | 1000.00 | 1017.80 | +0.59% | 292,827 |
| 2026-07-31 | 1012.00 | 1022.20 | 1002.20 | 1011.80 | +0.30% | 266,022 |
| 2026-07-30 | 1020.00 | 1025.50 | 1006.10 | 1008.80 | -0.86% | 72,834 |
| 2026-07-29 | 1004.20 | 1029.30 | 1001.50 | 1017.50 | +1.83% | 187,421 |
| 2026-07-28 | 992.00 | 1008.70 | 991.80 | 999.20 | +1.01% | 183,500 |
| 2026-07-27 | 1005.10 | 1016.90 | 976.80 | 989.20 | -2.73% | 469,490 |
| 2026-07-24 | 975.00 | 1022.40 | 974.00 | 1017.00 | +3.14% | 546,485 |
| 2026-07-23 | 1002.60 | 1010.90 | 973.30 | 986.00 | -1.69% | 480,848 |
| 2026-07-22 | 1013.50 | 1021.50 | 974.30 | 1002.90 | -3.85% | 1,218,591 |
| 2026-07-21 | 1126.90 | 1126.90 | 1038.10 | 1043.10 | -6.75% | 873,489 |
| 2026-07-20 | 1145.00 | 1167.30 | 1115.00 | 1118.60 | -2.78% | 416,720 |
| 2026-07-17 | 1128.60 | 1154.00 | 1124.00 | 1150.60 | +1.63% | 298,822 |
| 2026-07-16 | 1153.90 | 1156.30 | 1128.00 | 1132.10 | -1.48% | 174,306 |
| 2026-07-15 | 1143.60 | 1161.70 | 1140.30 | 1149.10 | +0.48% | 209,635 |
| 2026-07-14 | 1177.50 | 1179.70 | 1129.50 | 1143.60 | -2.56% | 212,678 |
| 2026-07-13 | 1147.70 | 1179.10 | 1137.20 | 1173.70 | +2.36% | 511,637 |
| 2026-07-10 | 1145.80 | 1159.60 | 1135.30 | 1146.60 | +0.93% | 192,247 |
| 2026-07-09 | 1120.00 | 1145.10 | 1115.20 | 1136.00 | +1.02% | 231,867 |
| 2026-07-08 | 1160.30 | 1169.00 | 1116.30 | 1124.50 | -2.91% | 162,784 |
| 2026-07-07 | 1160.00 | 1169.90 | 1151.00 | 1158.20 | -0.22% | 123,029 |
| 2026-07-06 | 1180.70 | 1193.10 | 1147.00 | 1160.70 | -1.50% | 233,115 |
| 2026-07-03 | 1199.00 | 1203.60 | 1162.00 | 1178.40 | -1.08% | 263,221 |
| 2026-07-02 | 1138.90 | 1198.00 | 1138.90 | 1191.30 | +4.08% | 260,053 |
| 2026-07-01 | 1166.10 | 1185.00 | 1140.00 | 1144.60 | -0.87% | 151,605 |
| 2026-06-30 | 1134.00 | 1169.30 | 1122.90 | 1154.70 | -1.38% | 342,084 |
| 2026-06-29 | 1140.00 | 1199.80 | 1125.20 | 1170.80 | +2.59% | 1,514,171 |
| 2026-06-25 | 1199.70 | 1204.80 | 1136.00 | 1141.20 | -4.52% | 341,944 |
| 2026-06-24 | 1199.00 | 1220.00 | 1185.10 | 1195.20 | -0.32% | 432,039 |
| 2026-06-23 | 1181.00 | 1224.00 | 1180.00 | 1199.00 | +1.58% | 682,421 |
| 2026-06-22 | 1193.40 | 1224.90 | 1175.80 | 1180.40 | -0.02% | 505,517 |
| 2026-06-19 | 1167.10 | 1189.00 | 1151.50 | 1180.60 | +1.16% | 443,139 |
| 2026-06-18 | 1098.70 | 1170.10 | 1098.70 | 1167.10 | +6.30% | 541,723 |
| 2026-06-17 | 1120.60 | 1129.50 | 1090.80 | 1097.90 | -2.03% | 279,342 |
| 2026-06-16 | 1156.40 | 1167.60 | 1117.00 | 1120.60 | -2.22% | 350,182 |
| 2026-06-15 | 1118.00 | 1158.50 | 1092.20 | 1146.10 | +4.08% | 1,017,809 |
| 2026-06-12 | 1087.80 | 1119.40 | 1075.70 | 1101.20 | +3.05% | 801,088 |
| 2026-06-11 | 1113.60 | 1119.70 | 1060.00 | 1068.60 | -3.76% | 425,095 |
| 2026-06-10 | 1065.00 | 1118.40 | 1062.50 | 1110.30 | +4.51% | 626,477 |
| 2026-06-09 | 1044.00 | 1066.70 | 1041.00 | 1062.40 | +1.74% | 996,871 |
| 2026-06-08 | 1033.30 | 1061.80 | 1025.10 | 1044.20 | -0.44% | 208,088 |
| 2026-06-05 | 1031.80 | 1053.60 | 1030.00 | 1048.80 | +1.41% | 176,351 |
| 2026-06-04 | 1030.00 | 1046.80 | 1024.10 | 1034.20 | +0.09% | 338,535 |
| 2026-06-03 | 1020.00 | 1057.10 | 1005.60 | 1033.30 | +0.59% | 467,879 |
| 2026-06-02 | 1015.00 | 1040.70 | 1015.00 | 1027.20 | +0.78% | 130,210 |
| 2026-06-01 | 1064.00 | 1064.00 | 1013.50 | 1019.30 | -4.20% | 229,242 |
| 2026-05-29 | 1027.30 | 1089.50 | 1025.10 | 1064.00 | +3.57% | 432,117 |
| 2026-05-27 | 1004.00 | 1034.60 | 998.00 | 1027.30 | +2.38% | 250,892 |
| 2026-05-26 | 1015.10 | 1027.90 | 997.10 | 1003.40 | -1.26% | 234,004 |
| 2026-05-25 | 1012.20 | 1047.10 | 1005.00 | 1016.20 | +0.44% | 406,460 |
| 2026-05-22 | 1025.70 | 1027.80 | 1005.10 | 1011.70 | -0.96% | 105,597 |
| 2026-05-21 | 1030.00 | 1037.20 | 1010.20 | 1021.50 | +0.04% | 113,012 |
| 2026-05-20 | 1036.00 | 1036.80 | 1001.60 | 1021.10 | -1.52% | 202,338 |
| 2026-05-19 | 990.40 | 1042.00 | 981.10 | 1036.90 | +5.03% | 251,387 |
| 2026-05-18 | 1012.10 | 1017.60 | 979.10 | 987.20 | -4.19% | 462,269 |
| 2026-05-15 | 1068.20 | 1070.20 | 1022.30 | 1030.40 | -3.54% | 153,112 |
| 2026-05-14 | 1042.80 | 1071.80 | 1026.60 | 1068.20 | +3.33% | 379,748 |
| 2026-05-13 | 1047.60 | 1076.20 | 1018.40 | 1033.80 | -2.02% | 574,725 |
| 2026-05-12 | 1059.30 | 1068.20 | 1045.10 | 1055.10 | -0.40% | 287,226 |
| 2026-05-11 | 1067.00 | 1076.60 | 1044.30 | 1059.30 | -1.22% | 390,828 |
| 2026-05-08 | 1088.60 | 1088.90 | 1063.90 | 1072.40 | -1.49% | 1,079,673 |
| 2026-05-07 | 1073.40 | 1123.50 | 1063.00 | 1088.60 | +2.05% | 681,795 |
| 2026-05-06 | 1075.00 | 1075.00 | 1050.10 | 1066.70 | +0.20% | 390,001 |
| 2026-05-05 | 1038.00 | 1081.80 | 1030.00 | 1064.60 | +2.39% | 875,420 |
| 2026-05-04 | 1009.00 | 1050.00 | 996.70 | 1039.80 | +2.42% | 312,934 |
| 2026-04-30 | 1019.05 | 1029.65 | 999.75 | 1015.20 | -0.87% | 237,871 |
| 2026-04-29 | 1070.50 | 1076.00 | 1015.20 | 1024.10 | -3.96% | 809,198 |
| 2026-04-28 | 1065.00 | 1084.40 | 1047.55 | 1066.30 | +0.08% | 325,358 |
| 2026-04-27 | 1071.70 | 1089.80 | 1051.00 | 1065.40 | -0.21% | 585,177 |
| 2026-04-24 | 1033.60 | 1099.25 | 1032.50 | 1067.65 | +1.93% | 1,770,123 |
| 2026-04-23 | 1020.00 | 1078.00 | 1011.05 | 1047.45 | +2.70% | 1,463,823 |
| 2026-04-22 | 1041.60 | 1050.00 | 1014.80 | 1019.95 | -1.72% | 244,857 |
| 2026-04-21 | 1072.50 | 1072.50 | 1026.50 | 1037.85 | -2.70% | 427,838 |
| 2026-04-20 | 1060.00 | 1082.25 | 1050.10 | 1066.70 | -0.15% | 502,198 |
| 2026-04-17 | 1055.10 | 1073.95 | 1016.10 | 1068.25 | +1.76% | 371,333 |
| 2026-04-16 | 1057.00 | 1062.55 | 1023.00 | 1049.80 | +0.20% | 336,108 |
| 2026-04-15 | 1027.00 | 1055.00 | 1014.80 | 1047.75 | +3.72% | 573,318 |
| 2026-04-13 | 985.00 | 1013.30 | 965.55 | 1010.20 | +1.24% | 403,135 |
| 2026-04-10 | 974.90 | 1010.85 | 958.95 | 997.85 | +3.11% | 663,943 |
| 2026-04-09 | 974.00 | 992.05 | 962.15 | 967.75 | -0.62% | 191,497 |
| 2026-04-08 | 948.15 | 986.60 | 946.70 | 973.80 | +4.69% | 437,020 |
| 2026-04-07 | 947.10 | 947.55 | 927.15 | 930.15 | -1.79% | 156,213 |
| 2026-04-06 | 921.80 | 958.30 | 906.30 | 947.10 | +3.27% | 411,948 |
| 2026-04-02 | 895.00 | 934.00 | 872.40 | 917.15 | +1.75% | 356,975 |
| 2026-04-01 | 910.00 | 915.00 | 891.00 | 901.40 | +2.63% | 153,583 |
| 2026-03-30 | 895.00 | 899.70 | 867.10 | 878.30 | -2.73% | 281,184 |
| 2026-03-27 | 928.00 | 928.00 | 888.45 | 902.95 | -3.92% | 312,475 |
| 2026-03-25 | 915.00 | 946.95 | 897.00 | 939.80 | +4.46% | 323,399 |
| 2026-03-24 | 914.00 | 919.85 | 889.35 | 899.70 | +1.18% | 209,537 |
| 2026-03-23 | 937.90 | 939.90 | 882.05 | 889.25 | -5.86% | 313,955 |
| 2026-03-20 | 947.40 | 960.80 | 938.10 | 944.65 | +1.20% | 157,330 |
| 2026-03-19 | 960.00 | 968.95 | 931.00 | 933.45 | -3.71% | 200,816 |
| 2026-03-18 | 966.00 | 990.85 | 958.40 | 969.45 | +1.17% | 539,416 |
| 2026-03-17 | 964.10 | 994.95 | 942.65 | 958.20 | +0.60% | 904,502 |
| 2026-03-16 | 941.30 | 986.00 | 935.00 | 952.50 | +2.11% | 1,436,167 |
| 2026-03-13 | 990.10 | 996.00 | 922.30 | 932.80 | -6.73% | 346,365 |
| 2026-03-12 | 998.00 | 1006.45 | 946.60 | 1000.15 | -0.98% | 730,775 |
| 2026-03-11 | 989.95 | 1022.95 | 988.00 | 1010.00 | +3.51% | 2,308,297 |
| 2026-03-10 | 892.00 | 1046.55 | 879.65 | 975.75 | +11.88% | 5,492,707 |
| 2026-03-09 | 899.00 | 909.00 | 865.25 | 872.15 | -5.65% | 237,852 |
| 2026-03-06 | 892.50 | 926.50 | 881.00 | 924.40 | +3.57% | 449,733 |
| 2026-03-05 | 867.95 | 901.00 | 867.95 | 892.55 | +2.83% | 676,927 |
| 2026-03-04 | 870.00 | 875.60 | 845.00 | 867.95 | -0.96% | 301,289 |
| 2026-03-02 | 854.40 | 886.05 | 854.40 | 876.40 | -1.92% | 384,495 |
| 2026-02-27 | 912.85 | 917.75 | 883.50 | 893.60 | -2.11% | 209,734 |
| 2026-02-26 | 915.00 | 932.70 | 907.00 | 912.85 | +0.15% | 401,512 |
| 2026-02-25 | 927.15 | 933.95 | 905.40 | 911.50 | -1.69% | 255,263 |
| 2026-02-24 | 920.00 | 934.20 | 909.20 | 927.15 | +0.88% | 431,143 |
| 2026-02-23 | 926.00 | 934.60 | 906.10 | 919.05 | +0.13% | 527,929 |
| 2026-02-20 | 890.10 | 921.00 | 887.55 | 917.90 | +2.43% | 826,747 |
| 2026-02-19 | 907.35 | 918.00 | 888.00 | 896.15 | -1.18% | 515,420 |
| 2026-02-18 | 882.90 | 914.80 | 882.40 | 906.85 | +2.72% | 750,260 |
| 2026-02-17 | 880.00 | 891.50 | 870.30 | 882.85 | +0.66% | 208,978 |
| 2026-02-16 | 869.90 | 885.90 | 859.40 | 877.05 | +0.90% | 230,793 |
| 2026-02-13 | 868.65 | 878.80 | 850.20 | 869.25 | -0.25% | 342,522 |
| 2026-02-12 | 864.55 | 876.45 | 856.00 | 871.40 | +1.23% | 578,325 |
| 2026-02-11 | 845.00 | 870.90 | 835.85 | 860.85 | +2.66% | 672,372 |
| 2026-02-10 | 819.70 | 840.65 | 811.40 | 838.55 | +2.30% | 397,343 |
| 2026-02-09 | 815.00 | 825.00 | 810.20 | 819.70 | +0.82% | 97,440 |
| 2026-02-06 | 808.95 | 818.00 | 798.55 | 813.00 | +0.40% | 144,525 |
| 2026-02-05 | 820.00 | 820.45 | 805.90 | 809.75 | -1.65% | 61,109 |
| 2026-02-04 | 810.10 | 828.35 | 805.50 | 823.35 | +1.64% | 188,802 |
| 2026-02-03 | 800.95 | 819.20 | 785.00 | 810.05 | +4.30% | 344,063 |
| 2026-02-02 | 759.70 | 779.70 | 749.00 | 776.65 | +2.26% | 724,300 |
| 2026-01-30 | 766.50 | 773.50 | 739.60 | 759.45 | -0.92% | 488,768 |
| 2026-01-29 | 782.45 | 784.95 | 754.00 | 766.50 | -1.74% | 435,019 |
| 2026-01-28 | 785.00 | 788.50 | 772.35 | 780.10 | +0.12% | 98,052 |
| 2026-01-27 | 780.00 | 794.80 | 776.85 | 779.15 | -0.17% | 152,930 |
| 2026-01-23 | 802.00 | 827.50 | 774.85 | 780.50 | +0.81% | 1,306,938 |
| 2026-01-22 | 785.00 | 799.90 | 767.00 | 774.25 | -0.98% | 376,808 |
| 2026-01-21 | 784.00 | 797.90 | 773.05 | 781.95 | -0.60% | 217,204 |
| 2026-01-20 | 820.00 | 820.00 | 782.65 | 786.65 | -4.25% | 153,808 |
| 2026-01-19 | 825.00 | 829.90 | 815.00 | 821.60 | -1.24% | 104,851 |
| 2026-01-16 | 818.40 | 850.50 | 811.25 | 831.95 | +2.66% | 476,619 |
| 2026-01-15 | 810.40 | 810.40 | 810.40 | 810.40 | +0.00% | 0 |
| 2026-01-14 | 821.25 | 827.50 | 804.90 | 810.40 | -1.30% | 198,061 |
| 2026-01-13 | 802.95 | 831.00 | 802.15 | 821.05 | +2.54% | 152,178 |
| 2026-01-12 | 770.05 | 831.80 | 770.05 | 800.75 | -0.22% | 233,390 |
| 2026-01-09 | 814.50 | 829.65 | 800.00 | 802.50 | -1.97% | 187,494 |
| 2026-01-08 | 852.00 | 859.25 | 813.10 | 818.65 | -4.11% | 271,117 |
| 2026-01-07 | 849.85 | 859.30 | 841.65 | 853.70 | +0.44% | 233,699 |
| 2026-01-06 | 857.10 | 863.00 | 847.20 | 849.95 | -0.43% | 195,312 |
| 2026-01-05 | 833.60 | 857.10 | 833.60 | 853.65 | +2.41% | 440,901 |
| 2026-01-02 | 838.15 | 838.15 | 816.00 | 833.60 | -1.16% | 409,168 |
| 2026-01-01 | 806.90 | 848.00 | 802.55 | 843.40 | +4.74% | 500,274 |
| 2025-12-31 | 824.55 | 827.95 | 803.00 | 805.25 | -2.84% | 243,295 |
| 2025-12-30 | 787.60 | 839.00 | 774.40 | 828.75 | +4.53% | 1,221,458 |
| 2025-12-29 | 764.00 | 813.00 | 761.00 | 792.85 | +2.91% | 704,488 |
| 2025-12-26 | 774.40 | 780.00 | 767.30 | 770.45 | -0.42% | 79,741 |
| 2025-12-24 | 780.00 | 781.55 | 771.00 | 773.70 | -0.28% | 157,387 |
| 2025-12-23 | 766.00 | 782.95 | 758.60 | 775.85 | +1.78% | 207,495 |
| 2025-12-22 | 760.50 | 768.95 | 756.10 | 762.30 | +0.21% | 784,566 |
| 2025-12-19 | 795.00 | 796.00 | 752.55 | 760.70 | -3.02% | 348,492 |
| 2025-12-18 | 792.00 | 801.15 | 777.50 | 784.40 | +1.49% | 1,063,836 |
| 2025-12-17 | 774.00 | 777.10 | 756.45 | 772.85 | +0.40% | 707,086 |
| 2025-12-16 | 753.15 | 772.00 | 746.20 | 769.75 | +2.84% | 206,430 |
| 2025-12-15 | 745.00 | 758.00 | 744.05 | 748.50 | -0.46% | 346,334 |
| 2025-12-12 | 750.00 | 753.70 | 739.75 | 751.95 | +1.45% | 177,597 |
| 2025-12-11 | 735.00 | 744.75 | 725.95 | 741.20 | +1.44% | 87,645 |
| 2025-12-10 | 732.85 | 736.90 | 724.20 | 730.65 | -0.30% | 131,282 |
| 2025-12-09 | 721.50 | 736.00 | 710.30 | 732.85 | +1.02% | 162,966 |
| 2025-12-08 | 726.50 | 732.20 | 720.00 | 725.45 | -0.14% | 362,654 |
| 2025-12-05 | 720.00 | 728.00 | 716.00 | 726.50 | -0.14% | 149,790 |
| 2025-12-04 | 720.00 | 730.00 | 718.10 | 727.50 | +0.60% | 114,963 |
| 2025-12-03 | 723.50 | 726.40 | 717.20 | 723.15 | -0.58% | 117,723 |
| 2025-12-02 | 730.20 | 735.45 | 722.15 | 727.40 | -1.05% | 129,630 |
| 2025-12-01 | 740.00 | 741.95 | 726.05 | 735.15 | -0.03% | 128,132 |
| 2025-11-28 | 729.90 | 737.35 | 722.00 | 735.35 | +0.75% | 87,716 |
| 2025-11-27 | 737.00 | 741.00 | 726.05 | 729.90 | -0.13% | 116,943 |
| 2025-11-26 | 723.05 | 732.90 | 717.45 | 730.85 | +0.71% | 146,087 |
| 2025-11-25 | 723.70 | 730.85 | 708.00 | 725.70 | +1.22% | 186,161 |
| 2025-11-24 | 736.00 | 738.65 | 713.75 | 716.95 | -2.32% | 563,069 |
| 2025-11-21 | 742.00 | 747.00 | 727.60 | 734.00 | -1.46% | 213,751 |
| 2025-11-20 | 740.50 | 751.50 | 740.10 | 744.90 | +0.78% | 196,709 |
| 2025-11-19 | 738.05 | 745.30 | 732.60 | 739.10 | +0.30% | 96,291 |
| 2025-11-18 | 751.95 | 753.25 | 735.10 | 736.90 | -1.54% | 134,318 |
| 2025-11-17 | 736.85 | 751.00 | 734.30 | 748.40 | +1.97% | 139,411 |
| 2025-11-14 | 750.00 | 751.00 | 731.15 | 733.95 | -2.30% | 175,212 |
| 2025-11-13 | 742.70 | 757.45 | 737.30 | 751.20 | +1.92% | 222,957 |
| 2025-11-12 | 737.70 | 742.20 | 732.00 | 737.05 | -0.01% | 224,216 |
| 2025-11-11 | 751.00 | 755.05 | 731.10 | 737.15 | -2.22% | 197,516 |
| 2025-11-10 | 766.00 | 768.25 | 751.00 | 753.85 | -1.23% | 108,642 |
| 2025-11-07 | 767.00 | 767.00 | 754.00 | 763.20 | -0.93% | 103,436 |
| 2025-11-06 | 780.20 | 784.70 | 767.20 | 770.35 | -1.26% | 154,055 |
| 2025-11-04 | 769.00 | 787.65 | 765.15 | 780.20 | +1.61% | 178,492 |
| 2025-11-03 | 762.00 | 769.35 | 761.10 | 767.85 | +0.77% | 109,331 |
| 2025-10-31 | 778.95 | 781.00 | 756.00 | 762.00 | -1.90% | 241,962 |
| 2025-10-30 | 784.95 | 784.95 | 771.20 | 776.75 | -0.58% | 225,394 |
| 2025-10-29 | 797.10 | 797.10 | 767.20 | 781.30 | -3.53% | 622,772 |
| 2025-10-28 | 818.50 | 823.95 | 807.30 | 809.90 | -1.05% | 230,458 |
| 2025-10-27 | 830.60 | 838.60 | 809.00 | 818.50 | -1.46% | 415,604 |
| 2025-10-24 | 851.60 | 856.55 | 826.40 | 830.60 | -2.44% | 447,924 |
| 2025-10-23 | 875.00 | 878.50 | 845.00 | 851.35 | -2.15% | 218,025 |
| 2025-10-21 | 874.00 | 874.00 | 866.70 | 870.05 | +0.93% | 65,304 |
| 2025-10-20 | 861.50 | 874.85 | 851.20 | 862.05 | +0.06% | 204,643 |
| 2025-10-17 | 862.85 | 874.65 | 857.10 | 861.50 | -0.16% | 169,842 |
| 2025-10-16 | 870.00 | 872.00 | 854.85 | 862.85 | -0.24% | 190,739 |
| 2025-10-15 | 849.00 | 867.15 | 848.00 | 864.95 | +1.91% | 177,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+9.99%). Schwächster Monat: Jan (-14.13%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ABSLAMC.NS (ABSLAMC.NS)?
958.70 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ABSLAMC.NS?
1224.90 im Hoch und 708.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von ABSLAMC.NS?
Historisch war der stärkste Kalendermonat von ABSLAMC.NS der Jun (Durchschnitt +9.99%), der schwächste der Jan (Durchschnitt -14.13%) — 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.