Comparing Back to the side-by-side chart ↗
ACMESOLAR.NS (ACMESOLAR.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 | 407.90 | 422.00 | 402.85 | 417.75 | +1.89% | 1,532,860 |
| 2026-10-16 | 407.00 | 411.95 | 398.00 | 410.00 | +0.59% | 539,004 |
| 2026-10-15 | 422.00 | 422.00 | 405.00 | 407.60 | -2.89% | 453,835 |
| 2026-10-14 | 413.10 | 422.85 | 407.05 | 419.75 | +1.40% | 539,757 |
| 2026-10-13 | 420.65 | 420.85 | 406.00 | 413.95 | -1.15% | 753,075 |
| 2026-10-12 | 423.60 | 426.75 | 413.50 | 418.75 | +0.16% | 499,491 |
| 2026-10-09 | 420.40 | 423.30 | 411.50 | 418.10 | -0.55% | 584,873 |
| 2026-10-08 | 436.40 | 437.95 | 416.15 | 420.40 | -3.61% | 1,067,095 |
| 2026-10-07 | 450.00 | 450.00 | 433.40 | 436.15 | -2.69% | 813,273 |
| 2026-10-06 | 429.90 | 453.65 | 428.60 | 448.20 | +4.81% | 887,494 |
| 2026-10-05 | 434.75 | 440.00 | 423.50 | 427.65 | -1.13% | 809,545 |
| 2026-10-01 | 442.00 | 447.20 | 427.95 | 432.55 | -1.47% | 1,085,604 |
| 2026-09-30 | 441.30 | 444.60 | 436.00 | 439.00 | +0.24% | 1,108,840 |
| 2026-09-29 | 438.95 | 440.80 | 427.90 | 437.95 | +0.01% | 1,067,318 |
| 2026-09-28 | 440.85 | 452.45 | 433.30 | 437.90 | -1.13% | 1,868,409 |
| 2026-09-25 | 446.90 | 449.75 | 431.50 | 442.90 | -0.84% | 3,082,821 |
| 2026-09-24 | 454.80 | 459.45 | 444.15 | 446.65 | -1.25% | 1,545,806 |
| 2026-09-23 | 461.60 | 476.40 | 445.60 | 452.30 | -1.38% | 2,719,156 |
| 2026-09-22 | 460.00 | 476.90 | 441.55 | 458.65 | +0.12% | 3,701,858 |
| 2026-09-21 | 439.00 | 464.45 | 437.50 | 458.10 | +5.25% | 6,919,009 |
| 2026-09-18 | 411.50 | 440.70 | 411.50 | 435.25 | +5.82% | 12,038,412 |
| 2026-09-17 | 413.05 | 420.35 | 403.40 | 411.30 | -1.60% | 1,167,673 |
| 2026-09-16 | 419.45 | 425.50 | 412.00 | 418.00 | -0.57% | 1,349,732 |
| 2026-09-15 | 402.15 | 426.15 | 402.15 | 420.40 | +4.50% | 5,262,214 |
| 2026-09-11 | 390.05 | 407.90 | 389.60 | 402.30 | +1.27% | 1,235,415 |
| 2026-09-10 | 396.30 | 401.95 | 392.75 | 397.25 | -1.08% | 743,888 |
| 2026-09-09 | 406.00 | 417.00 | 401.00 | 401.60 | -2.67% | 862,025 |
| 2026-09-08 | 413.15 | 417.65 | 404.45 | 412.60 | -0.13% | 1,281,765 |
| 2026-09-07 | 422.80 | 423.40 | 409.00 | 413.15 | -1.16% | 1,367,600 |
| 2026-09-04 | 402.90 | 430.50 | 399.55 | 418.00 | +4.01% | 6,203,953 |
| 2026-09-03 | 398.45 | 404.90 | 396.85 | 401.90 | +0.92% | 854,705 |
| 2026-09-02 | 395.00 | 411.15 | 391.10 | 398.25 | -1.35% | 2,449,655 |
| 2026-09-01 | 398.00 | 406.80 | 394.25 | 403.70 | +0.44% | 1,454,893 |
| 2026-08-31 | 399.00 | 411.00 | 382.90 | 401.95 | +2.10% | 3,008,269 |
| 2026-08-28 | 392.00 | 398.00 | 388.05 | 393.70 | +1.92% | 1,185,544 |
| 2026-08-27 | 395.85 | 400.95 | 376.30 | 386.30 | -2.44% | 1,572,541 |
| 2026-08-26 | 405.00 | 405.50 | 394.40 | 395.95 | -0.84% | 1,042,690 |
| 2026-08-25 | 404.00 | 405.85 | 389.80 | 399.30 | -2.41% | 1,881,116 |
| 2026-08-24 | 400.00 | 411.50 | 394.70 | 409.15 | +1.88% | 2,263,809 |
| 2026-08-21 | 400.00 | 411.30 | 392.90 | 401.60 | +1.06% | 4,540,521 |
| 2026-08-20 | 386.00 | 406.50 | 380.55 | 397.40 | +4.47% | 9,465,771 |
| 2026-08-19 | 371.50 | 386.95 | 367.55 | 380.40 | +2.33% | 2,120,971 |
| 2026-08-18 | 363.70 | 372.95 | 361.80 | 371.75 | +1.88% | 609,731 |
| 2026-08-17 | 373.55 | 373.55 | 363.80 | 364.90 | -2.46% | 1,019,177 |
| 2026-08-14 | 374.55 | 379.00 | 372.15 | 374.10 | -0.11% | 440,108 |
| 2026-08-13 | 374.80 | 377.10 | 369.20 | 374.50 | +0.51% | 680,001 |
| 2026-08-12 | 369.00 | 375.00 | 367.50 | 372.60 | +1.13% | 647,813 |
| 2026-08-11 | 364.00 | 370.70 | 362.95 | 368.45 | +0.72% | 667,352 |
| 2026-08-10 | 369.00 | 369.60 | 362.75 | 365.80 | -0.76% | 564,448 |
| 2026-08-07 | 372.00 | 380.95 | 362.75 | 368.60 | -1.82% | 1,278,670 |
| 2026-08-06 | 380.70 | 380.70 | 373.00 | 375.45 | -1.78% | 1,423,424 |
| 2026-08-05 | 384.80 | 391.05 | 378.00 | 382.25 | +0.16% | 2,758,030 |
| 2026-08-04 | 370.10 | 386.40 | 369.25 | 381.65 | +2.84% | 2,929,270 |
| 2026-08-03 | 364.70 | 376.35 | 362.60 | 371.10 | +2.34% | 3,058,650 |
| 2026-07-31 | 363.95 | 367.50 | 359.10 | 362.60 | +0.53% | 1,446,698 |
| 2026-07-30 | 361.00 | 366.80 | 347.80 | 360.70 | -1.62% | 5,921,663 |
| 2026-07-29 | 358.00 | 368.70 | 350.00 | 366.65 | +3.14% | 1,880,822 |
| 2026-07-28 | 364.00 | 367.60 | 344.70 | 355.50 | -1.90% | 2,219,580 |
| 2026-07-27 | 370.00 | 371.00 | 358.40 | 362.40 | -0.94% | 2,262,264 |
| 2026-07-24 | 361.40 | 374.90 | 361.40 | 365.85 | +0.77% | 2,104,262 |
| 2026-07-23 | 367.30 | 371.05 | 360.10 | 363.05 | -1.77% | 2,293,479 |
| 2026-07-22 | 373.10 | 376.25 | 363.60 | 369.60 | -0.94% | 678,714 |
| 2026-07-21 | 378.95 | 381.75 | 371.15 | 373.10 | -1.18% | 752,502 |
| 2026-07-20 | 383.00 | 393.90 | 375.25 | 377.55 | -2.00% | 1,381,083 |
| 2026-07-17 | 397.00 | 397.50 | 378.15 | 385.25 | -2.22% | 3,080,054 |
| 2026-07-16 | 396.00 | 397.50 | 387.10 | 394.00 | +0.47% | 1,611,990 |
| 2026-07-15 | 387.40 | 393.40 | 383.50 | 392.15 | +1.96% | 1,967,707 |
| 2026-07-14 | 376.95 | 398.65 | 373.05 | 384.60 | +1.53% | 4,243,979 |
| 2026-07-13 | 375.00 | 384.40 | 365.55 | 378.80 | +0.48% | 1,374,154 |
| 2026-07-10 | 370.00 | 379.45 | 367.75 | 377.00 | +2.50% | 1,485,585 |
| 2026-07-09 | 366.00 | 372.00 | 365.55 | 367.80 | +0.70% | 1,075,278 |
| 2026-07-08 | 365.00 | 374.10 | 361.50 | 365.25 | -0.52% | 1,121,342 |
| 2026-07-07 | 384.00 | 386.60 | 364.70 | 367.15 | -4.31% | 1,505,840 |
| 2026-07-06 | 384.00 | 388.90 | 379.00 | 383.70 | +0.12% | 987,442 |
| 2026-07-03 | 395.00 | 398.15 | 380.00 | 383.25 | -2.54% | 1,207,098 |
| 2026-07-02 | 392.30 | 395.00 | 379.30 | 393.25 | +0.63% | 1,452,755 |
| 2026-07-01 | 380.90 | 396.25 | 378.25 | 390.80 | +2.69% | 3,091,827 |
| 2026-06-30 | 379.00 | 384.20 | 374.10 | 380.55 | +0.34% | 1,925,753 |
| 2026-06-29 | 357.05 | 383.90 | 356.50 | 379.25 | +6.17% | 4,452,000 |
| 2026-06-25 | 364.00 | 366.30 | 348.30 | 357.20 | -0.58% | 1,938,997 |
| 2026-06-24 | 354.00 | 364.70 | 350.85 | 359.30 | +2.28% | 2,660,801 |
| 2026-06-23 | 352.30 | 355.75 | 342.20 | 351.30 | +0.41% | 2,295,783 |
| 2026-06-22 | 340.00 | 357.50 | 339.00 | 349.85 | +3.61% | 3,378,183 |
| 2026-06-19 | 331.45 | 339.60 | 330.20 | 337.65 | +1.73% | 1,238,948 |
| 2026-06-18 | 331.90 | 339.00 | 327.00 | 331.90 | +0.03% | 1,091,315 |
| 2026-06-17 | 341.00 | 345.00 | 329.00 | 331.80 | -2.31% | 1,975,830 |
| 2026-06-16 | 349.70 | 349.70 | 337.20 | 339.65 | -2.19% | 1,181,168 |
| 2026-06-15 | 339.90 | 352.00 | 335.30 | 347.25 | +3.43% | 2,101,286 |
| 2026-06-12 | 338.00 | 347.70 | 334.40 | 335.75 | +0.39% | 1,365,603 |
| 2026-06-11 | 335.50 | 346.55 | 333.00 | 334.45 | -0.73% | 1,977,508 |
| 2026-06-10 | 350.00 | 353.05 | 334.10 | 336.90 | -3.38% | 1,647,829 |
| 2026-06-09 | 352.25 | 357.70 | 346.05 | 348.70 | -1.01% | 1,558,201 |
| 2026-06-08 | 353.00 | 364.80 | 344.80 | 352.25 | -1.23% | 4,004,685 |
| 2026-06-05 | 350.00 | 360.00 | 339.85 | 356.65 | +3.12% | 6,661,042 |
| 2026-06-04 | 326.70 | 347.60 | 325.10 | 345.85 | +5.11% | 4,610,275 |
| 2026-06-03 | 335.00 | 336.90 | 324.05 | 329.05 | -1.70% | 3,477,148 |
| 2026-06-02 | 306.00 | 337.90 | 295.90 | 334.75 | +8.97% | 12,451,703 |
| 2026-06-01 | 314.00 | 324.40 | 305.00 | 307.20 | -0.94% | 5,141,632 |
| 2026-05-29 | 307.80 | 313.45 | 301.50 | 310.10 | +1.47% | 4,064,881 |
| 2026-05-27 | 304.40 | 309.65 | 302.50 | 305.60 | +0.94% | 1,292,446 |
| 2026-05-26 | 303.50 | 309.15 | 299.50 | 302.75 | +0.72% | 1,999,692 |
| 2026-05-25 | 292.90 | 303.50 | 286.85 | 300.60 | +3.58% | 3,592,647 |
| 2026-05-22 | 282.95 | 295.80 | 282.95 | 290.20 | +2.67% | 2,597,818 |
| 2026-05-21 | 284.30 | 285.50 | 278.70 | 282.65 | +0.36% | 825,045 |
| 2026-05-20 | 282.00 | 289.30 | 280.65 | 281.65 | -0.42% | 1,909,502 |
| 2026-05-19 | 276.95 | 283.90 | 275.55 | 282.85 | +2.63% | 1,414,066 |
| 2026-05-18 | 274.35 | 276.70 | 267.65 | 275.60 | -0.14% | 582,897 |
| 2026-05-15 | 283.95 | 285.35 | 274.85 | 276.00 | -2.49% | 630,666 |
| 2026-05-14 | 285.00 | 287.15 | 278.60 | 283.05 | +0.18% | 674,839 |
| 2026-05-13 | 280.00 | 291.75 | 280.00 | 282.55 | -0.44% | 1,030,716 |
| 2026-05-12 | 297.85 | 298.00 | 282.00 | 283.80 | -2.22% | 1,519,744 |
| 2026-05-11 | 281.95 | 295.15 | 275.80 | 290.25 | +2.63% | 5,021,323 |
| 2026-05-08 | 307.00 | 307.40 | 278.10 | 282.80 | -5.28% | 5,356,990 |
| 2026-05-07 | 300.00 | 300.45 | 295.05 | 298.55 | +0.71% | 852,286 |
| 2026-05-06 | 297.90 | 300.15 | 290.15 | 296.45 | +0.32% | 748,789 |
| 2026-05-05 | 301.80 | 307.30 | 292.85 | 295.50 | -1.09% | 927,035 |
| 2026-05-04 | 303.30 | 306.75 | 295.50 | 298.75 | -1.35% | 817,513 |
| 2026-04-30 | 306.00 | 308.55 | 298.70 | 302.85 | -0.08% | 1,105,704 |
| 2026-04-29 | 307.90 | 310.30 | 299.55 | 303.10 | -0.69% | 944,142 |
| 2026-04-28 | 310.70 | 312.15 | 303.15 | 305.20 | -1.29% | 420,903 |
| 2026-04-27 | 306.45 | 314.70 | 304.10 | 309.20 | +1.28% | 1,116,730 |
| 2026-04-24 | 309.90 | 316.90 | 302.30 | 305.30 | -1.26% | 1,405,123 |
| 2026-04-23 | 303.00 | 314.00 | 300.35 | 309.20 | +1.86% | 1,565,556 |
| 2026-04-22 | 299.00 | 306.90 | 297.40 | 303.55 | +2.46% | 1,637,709 |
| 2026-04-21 | 299.10 | 300.50 | 294.05 | 296.25 | -0.94% | 957,383 |
| 2026-04-20 | 309.00 | 314.40 | 297.10 | 299.05 | -1.84% | 2,928,726 |
| 2026-04-17 | 289.80 | 307.00 | 288.05 | 304.65 | +5.98% | 3,737,148 |
| 2026-04-16 | 287.00 | 290.00 | 285.75 | 287.45 | +0.72% | 918,906 |
| 2026-04-15 | 289.75 | 291.35 | 284.60 | 285.40 | +0.48% | 2,197,782 |
| 2026-04-13 | 271.00 | 289.15 | 269.05 | 284.05 | +5.73% | 9,112,073 |
| 2026-04-10 | 273.50 | 276.20 | 266.70 | 268.65 | -1.63% | 864,642 |
| 2026-04-09 | 272.00 | 276.90 | 269.60 | 273.10 | -0.04% | 632,698 |
| 2026-04-08 | 285.00 | 285.00 | 270.80 | 273.20 | -1.44% | 1,333,937 |
| 2026-04-07 | 281.00 | 284.70 | 275.00 | 277.20 | -1.09% | 919,666 |
| 2026-04-06 | 275.00 | 283.70 | 271.65 | 280.25 | +2.04% | 2,379,961 |
| 2026-04-02 | 266.45 | 276.70 | 264.40 | 274.65 | +2.94% | 3,270,668 |
| 2026-04-01 | 269.95 | 272.45 | 258.55 | 266.80 | +1.98% | 1,830,804 |
| 2026-03-30 | 269.31 | 272.97 | 258.01 | 261.61 | -2.90% | 2,058,259 |
| 2026-03-27 | 254.12 | 274.00 | 251.16 | 269.41 | +6.02% | 12,295,425 |
| 2026-03-25 | 251.00 | 257.75 | 251.00 | 254.12 | +2.02% | 744,492 |
| 2026-03-24 | 246.00 | 250.95 | 237.39 | 249.10 | +4.86% | 1,849,760 |
| 2026-03-23 | 246.37 | 246.38 | 234.80 | 237.55 | -3.58% | 1,035,340 |
| 2026-03-20 | 266.00 | 266.80 | 244.22 | 246.37 | -5.98% | 2,197,261 |
| 2026-03-19 | 246.00 | 272.15 | 244.50 | 262.03 | +5.36% | 8,294,669 |
| 2026-03-18 | 249.90 | 253.00 | 245.37 | 248.69 | +0.68% | 695,731 |
| 2026-03-17 | 245.00 | 251.50 | 242.40 | 247.01 | +0.87% | 691,684 |
| 2026-03-16 | 255.45 | 260.00 | 242.00 | 244.89 | -4.19% | 2,067,998 |
| 2026-03-13 | 243.00 | 262.80 | 239.01 | 255.61 | +6.47% | 14,627,740 |
| 2026-03-12 | 229.00 | 243.44 | 223.40 | 240.08 | +4.27% | 1,200,296 |
| 2026-03-11 | 224.50 | 232.87 | 222.79 | 230.24 | +2.73% | 475,727 |
| 2026-03-10 | 220.97 | 224.80 | 216.34 | 224.13 | +2.13% | 585,230 |
| 2026-03-09 | 226.02 | 226.40 | 217.10 | 219.46 | -3.91% | 325,202 |
| 2026-03-06 | 230.97 | 235.49 | 227.00 | 228.40 | -1.22% | 212,195 |
| 2026-03-05 | 224.00 | 232.20 | 224.00 | 231.23 | +2.97% | 403,844 |
| 2026-03-04 | 227.00 | 229.04 | 221.04 | 224.57 | -3.32% | 405,512 |
| 2026-03-02 | 218.10 | 233.49 | 218.00 | 232.28 | -1.58% | 738,881 |
| 2026-02-27 | 234.99 | 237.80 | 231.47 | 236.00 | +0.46% | 550,867 |
| 2026-02-26 | 233.92 | 235.80 | 232.00 | 234.92 | +0.43% | 250,991 |
| 2026-02-25 | 231.89 | 234.50 | 226.08 | 233.92 | +1.00% | 618,522 |
| 2026-02-24 | 231.48 | 234.01 | 228.85 | 231.60 | +0.05% | 306,449 |
| 2026-02-23 | 232.00 | 234.35 | 230.10 | 231.49 | -0.05% | 301,566 |
| 2026-02-20 | 228.73 | 232.80 | 225.05 | 231.61 | +1.26% | 415,513 |
| 2026-02-19 | 233.05 | 235.63 | 226.01 | 228.73 | -0.95% | 641,963 |
| 2026-02-18 | 235.00 | 236.70 | 230.00 | 230.93 | -1.66% | 218,783 |
| 2026-02-17 | 223.00 | 237.30 | 223.00 | 234.83 | +3.86% | 843,545 |
| 2026-02-16 | 221.50 | 226.95 | 221.00 | 226.10 | +0.65% | 193,461 |
| 2026-02-13 | 222.00 | 225.87 | 218.49 | 224.64 | +0.30% | 366,314 |
| 2026-02-12 | 228.11 | 229.00 | 222.30 | 223.96 | -2.09% | 257,009 |
| 2026-02-11 | 239.00 | 240.00 | 227.16 | 228.74 | -3.42% | 801,772 |
| 2026-02-10 | 232.65 | 240.50 | 229.66 | 236.85 | +3.87% | 1,122,393 |
| 2026-02-09 | 224.99 | 230.00 | 222.00 | 228.03 | +2.91% | 443,783 |
| 2026-02-06 | 227.11 | 227.11 | 220.20 | 221.59 | -2.43% | 292,514 |
| 2026-02-05 | 229.00 | 229.70 | 225.50 | 227.11 | -0.71% | 743,878 |
| 2026-02-04 | 221.90 | 230.95 | 218.75 | 228.73 | +5.24% | 1,928,984 |
| 2026-02-03 | 224.10 | 224.10 | 208.13 | 217.35 | -0.05% | 3,090,402 |
| 2026-02-02 | 220.54 | 221.03 | 211.22 | 217.46 | -3.68% | 308,203 |
| 2026-01-30 | 214.33 | 228.25 | 212.56 | 225.78 | +5.34% | 1,070,870 |
| 2026-01-29 | 219.30 | 219.85 | 211.68 | 214.33 | -0.94% | 374,607 |
| 2026-01-28 | 209.00 | 217.95 | 205.86 | 216.36 | +4.42% | 672,977 |
| 2026-01-27 | 199.99 | 209.00 | 195.90 | 207.21 | +4.15% | 1,128,118 |
| 2026-01-23 | 207.70 | 208.86 | 198.51 | 198.96 | -3.77% | 336,073 |
| 2026-01-22 | 206.50 | 209.00 | 204.22 | 206.75 | +1.25% | 279,942 |
| 2026-01-21 | 208.00 | 210.26 | 202.00 | 204.19 | -2.62% | 779,184 |
| 2026-01-20 | 213.84 | 215.94 | 208.02 | 209.68 | -1.84% | 399,830 |
| 2026-01-19 | 215.00 | 216.80 | 212.90 | 213.61 | -1.36% | 413,011 |
| 2026-01-16 | 219.67 | 223.32 | 214.61 | 216.55 | -2.35% | 539,739 |
| 2026-01-15 | 221.77 | 221.77 | 221.77 | 221.77 | +0.00% | 0 |
| 2026-01-14 | 224.59 | 225.69 | 220.59 | 221.77 | -1.26% | 321,648 |
| 2026-01-13 | 224.90 | 226.35 | 221.23 | 224.59 | +0.57% | 294,494 |
| 2026-01-12 | 224.12 | 225.40 | 218.76 | 223.32 | -1.36% | 511,050 |
| 2026-01-09 | 227.10 | 229.32 | 220.15 | 226.40 | -1.13% | 1,138,657 |
| 2026-01-08 | 230.29 | 230.42 | 225.30 | 228.99 | -0.72% | 1,010,886 |
| 2026-01-07 | 232.58 | 232.58 | 225.55 | 230.66 | -0.04% | 848,486 |
| 2026-01-06 | 239.00 | 239.00 | 225.12 | 230.76 | -3.30% | 1,334,988 |
| 2026-01-05 | 241.95 | 241.95 | 236.70 | 238.63 | -0.77% | 409,205 |
| 2026-01-02 | 238.88 | 241.20 | 235.49 | 240.47 | +1.11% | 719,847 |
| 2026-01-01 | 238.00 | 238.88 | 235.90 | 237.84 | +0.15% | 624,050 |
| 2025-12-31 | 234.37 | 239.00 | 234.36 | 237.49 | +1.33% | 700,799 |
| 2025-12-30 | 235.00 | 235.55 | 231.67 | 234.37 | -0.55% | 996,122 |
| 2025-12-29 | 231.50 | 238.00 | 228.63 | 235.66 | +1.96% | 1,900,512 |
| 2025-12-26 | 237.20 | 238.17 | 230.85 | 231.12 | -2.51% | 906,367 |
| 2025-12-24 | 237.49 | 242.40 | 235.00 | 237.06 | +0.47% | 836,710 |
| 2025-12-23 | 235.90 | 237.00 | 233.00 | 235.94 | +0.58% | 423,042 |
| 2025-12-22 | 233.60 | 235.86 | 229.66 | 234.59 | +0.81% | 984,663 |
| 2025-12-19 | 232.50 | 235.95 | 230.36 | 232.71 | -0.03% | 1,335,471 |
| 2025-12-18 | 236.41 | 237.07 | 230.76 | 232.78 | -0.95% | 794,057 |
| 2025-12-17 | 233.29 | 236.00 | 228.90 | 235.01 | +1.77% | 1,027,521 |
| 2025-12-16 | 229.50 | 233.60 | 226.58 | 230.92 | +0.15% | 588,679 |
| 2025-12-15 | 228.00 | 233.21 | 224.84 | 230.57 | +0.99% | 694,625 |
| 2025-12-12 | 225.65 | 229.00 | 225.01 | 228.32 | +0.88% | 464,329 |
| 2025-12-11 | 217.30 | 230.00 | 216.40 | 226.33 | +4.58% | 3,876,669 |
| 2025-12-10 | 216.80 | 221.35 | 213.52 | 216.41 | -0.36% | 1,926,398 |
| 2025-12-09 | 209.10 | 224.16 | 204.16 | 217.19 | +3.30% | 2,231,481 |
| 2025-12-08 | 215.99 | 215.99 | 207.50 | 210.25 | -1.12% | 765,874 |
| 2025-12-05 | 219.30 | 220.50 | 210.59 | 212.64 | -3.01% | 1,165,539 |
| 2025-12-04 | 216.50 | 221.68 | 216.50 | 219.24 | +0.38% | 1,391,521 |
| 2025-12-03 | 222.00 | 222.05 | 215.43 | 218.41 | -1.65% | 485,875 |
| 2025-12-02 | 225.94 | 226.40 | 219.82 | 222.08 | -1.97% | 997,205 |
| 2025-12-01 | 230.70 | 232.00 | 225.98 | 226.54 | -1.57% | 618,838 |
| 2025-11-28 | 234.25 | 234.25 | 229.05 | 230.15 | -0.99% | 365,579 |
| 2025-11-27 | 234.05 | 235.20 | 229.10 | 232.45 | -0.53% | 803,100 |
| 2025-11-26 | 236.70 | 239.20 | 232.40 | 233.70 | -1.33% | 579,623 |
| 2025-11-25 | 233.20 | 239.90 | 229.70 | 236.85 | +1.59% | 838,893 |
| 2025-11-24 | 239.10 | 240.00 | 231.45 | 233.15 | -2.06% | 870,423 |
| 2025-11-21 | 242.00 | 243.15 | 236.20 | 238.05 | -2.60% | 828,365 |
| 2025-11-20 | 245.50 | 247.70 | 242.50 | 244.40 | +0.62% | 584,015 |
| 2025-11-19 | 246.50 | 248.00 | 241.25 | 242.90 | -1.50% | 566,081 |
| 2025-11-18 | 251.20 | 251.75 | 242.20 | 246.60 | -2.22% | 1,073,459 |
| 2025-11-17 | 250.60 | 252.90 | 249.00 | 252.20 | +0.64% | 836,107 |
| 2025-11-14 | 249.10 | 251.65 | 249.10 | 250.60 | -0.18% | 544,877 |
| 2025-11-13 | 255.00 | 255.00 | 247.95 | 251.05 | -1.63% | 928,331 |
| 2025-11-12 | 254.90 | 256.20 | 251.45 | 255.20 | +1.35% | 806,528 |
| 2025-11-11 | 258.00 | 260.00 | 251.20 | 251.80 | -2.40% | 1,444,097 |
| 2025-11-10 | 260.00 | 267.30 | 256.25 | 258.00 | -2.68% | 1,485,917 |
| 2025-11-07 | 268.00 | 269.00 | 262.60 | 265.10 | -1.49% | 1,010,837 |
| 2025-11-06 | 274.00 | 274.65 | 264.00 | 269.10 | -1.72% | 1,223,854 |
| 2025-11-04 | 284.00 | 284.85 | 270.30 | 273.80 | +0.42% | 3,979,407 |
| 2025-11-03 | 283.50 | 284.50 | 271.30 | 272.65 | -3.25% | 1,284,845 |
| 2025-10-31 | 289.00 | 289.60 | 281.05 | 281.80 | -2.36% | 639,322 |
| 2025-10-30 | 285.55 | 289.75 | 283.00 | 288.60 | +1.05% | 701,814 |
| 2025-10-29 | 282.95 | 288.85 | 281.15 | 285.60 | +1.26% | 1,396,220 |
| 2025-10-28 | 283.60 | 284.05 | 278.60 | 282.05 | -0.55% | 569,232 |
| 2025-10-27 | 283.15 | 287.35 | 280.10 | 283.60 | +0.16% | 924,759 |
| 2025-10-24 | 284.75 | 288.55 | 280.95 | 283.15 | -0.21% | 642,927 |
| 2025-10-23 | 290.90 | 290.90 | 282.05 | 283.75 | -2.27% | 1,155,098 |
| 2025-10-21 | 276.40 | 293.75 | 276.40 | 290.35 | +5.68% | 1,856,019 |
| 2025-10-20 | 278.90 | 279.05 | 274.20 | 274.75 | -0.78% | 421,973 |
| 2025-10-17 | 281.90 | 281.90 | 275.00 | 276.90 | -1.32% | 758,884 |
| 2025-10-16 | 280.65 | 281.55 | 278.00 | 280.60 | +0.43% | 387,383 |
| 2025-10-15 | 283.70 | 284.70 | 277.65 | 279.40 | -1.03% | 723,851 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+13.23%). Schwächster Monat: Nov (-15.59%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ACMESOLAR.NS (ACMESOLAR.NS)?
417.75 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ACMESOLAR.NS?
476.90 im Hoch und 195.90 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von ACMESOLAR.NS?
Historisch war der stärkste Kalendermonat von ACMESOLAR.NS der Mai (Durchschnitt +13.23%), der schwächste der Nov (Durchschnitt -15.59%) — 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.