Comparing Back to the side-by-side chart ↗
ALIVUS.NS (ALIVUS.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 | 1309.50 | 1324.90 | 1256.20 | 1268.60 | -3.12% | 136,163 |
| 2026-10-16 | 1340.10 | 1340.70 | 1306.10 | 1309.50 | -2.41% | 35,946 |
| 2026-10-15 | 1355.00 | 1357.40 | 1325.70 | 1341.80 | -0.46% | 51,716 |
| 2026-10-14 | 1344.40 | 1357.40 | 1328.80 | 1348.00 | +0.27% | 80,940 |
| 2026-10-13 | 1350.10 | 1354.80 | 1309.20 | 1344.40 | -0.06% | 76,178 |
| 2026-10-12 | 1333.70 | 1348.50 | 1317.80 | 1345.20 | +1.43% | 44,483 |
| 2026-10-09 | 1332.00 | 1350.50 | 1298.00 | 1326.30 | -0.82% | 131,728 |
| 2026-10-08 | 1370.20 | 1371.90 | 1320.30 | 1337.20 | -2.41% | 82,770 |
| 2026-10-07 | 1389.90 | 1389.90 | 1361.60 | 1370.20 | -1.00% | 79,355 |
| 2026-10-06 | 1365.40 | 1394.70 | 1354.20 | 1384.00 | +0.75% | 166,792 |
| 2026-10-05 | 1376.00 | 1398.00 | 1349.20 | 1373.70 | -0.04% | 97,234 |
| 2026-10-01 | 1375.00 | 1380.50 | 1317.20 | 1374.20 | -0.37% | 112,499 |
| 2026-09-30 | 1350.00 | 1390.00 | 1350.00 | 1379.30 | +1.66% | 186,612 |
| 2026-09-29 | 1337.00 | 1370.00 | 1328.60 | 1356.80 | +0.84% | 245,623 |
| 2026-09-28 | 1368.90 | 1373.10 | 1337.50 | 1345.50 | -1.47% | 82,952 |
| 2026-09-25 | 1370.00 | 1377.50 | 1352.50 | 1365.60 | -0.32% | 37,558 |
| 2026-09-24 | 1390.00 | 1396.70 | 1357.30 | 1370.00 | -0.95% | 39,065 |
| 2026-09-23 | 1381.00 | 1422.10 | 1370.00 | 1383.10 | +0.65% | 96,644 |
| 2026-09-22 | 1400.40 | 1422.20 | 1368.00 | 1374.20 | -1.87% | 89,919 |
| 2026-09-21 | 1439.00 | 1446.00 | 1390.20 | 1400.40 | -2.12% | 255,956 |
| 2026-09-18 | 1395.10 | 1443.00 | 1387.00 | 1430.80 | +3.10% | 304,330 |
| 2026-09-17 | 1372.80 | 1397.90 | 1361.10 | 1387.80 | +1.25% | 72,107 |
| 2026-09-16 | 1350.00 | 1390.90 | 1317.60 | 1370.60 | +1.69% | 153,204 |
| 2026-09-15 | 1386.80 | 1401.70 | 1344.50 | 1347.80 | -2.81% | 79,325 |
| 2026-09-11 | 1385.00 | 1398.10 | 1376.10 | 1386.80 | -0.24% | 74,367 |
| 2026-09-10 | 1407.20 | 1414.30 | 1381.50 | 1390.20 | -0.71% | 72,284 |
| 2026-09-09 | 1370.00 | 1436.40 | 1370.00 | 1400.10 | +2.05% | 193,281 |
| 2026-09-08 | 1390.70 | 1399.80 | 1364.60 | 1372.00 | -1.22% | 105,792 |
| 2026-09-07 | 1377.20 | 1419.70 | 1361.00 | 1388.90 | +1.65% | 128,673 |
| 2026-09-04 | 1418.90 | 1446.90 | 1356.40 | 1366.30 | -3.70% | 169,642 |
| 2026-09-03 | 1417.90 | 1439.40 | 1405.00 | 1418.80 | +0.06% | 79,310 |
| 2026-09-02 | 1438.10 | 1470.10 | 1398.10 | 1417.90 | -1.79% | 561,531 |
| 2026-09-01 | 1414.00 | 1470.00 | 1407.90 | 1443.70 | +2.70% | 395,923 |
| 2026-08-31 | 1352.00 | 1493.80 | 1352.00 | 1405.70 | +4.11% | 1,220,512 |
| 2026-08-28 | 1358.20 | 1375.90 | 1338.20 | 1350.20 | -0.59% | 51,812 |
| 2026-08-27 | 1362.90 | 1400.00 | 1353.10 | 1358.20 | -0.19% | 60,525 |
| 2026-08-26 | 1344.80 | 1371.30 | 1334.00 | 1360.80 | +0.92% | 28,914 |
| 2026-08-25 | 1369.00 | 1370.00 | 1335.20 | 1348.40 | -1.30% | 33,422 |
| 2026-08-24 | 1350.90 | 1371.90 | 1335.20 | 1366.10 | +1.13% | 48,694 |
| 2026-08-21 | 1365.60 | 1384.70 | 1331.10 | 1350.90 | -1.39% | 69,399 |
| 2026-08-20 | 1370.00 | 1402.50 | 1365.60 | 1370.00 | +0.07% | 43,977 |
| 2026-08-19 | 1398.70 | 1416.60 | 1356.30 | 1369.00 | -2.12% | 54,800 |
| 2026-08-18 | 1392.20 | 1413.00 | 1373.20 | 1398.70 | +0.31% | 141,640 |
| 2026-08-17 | 1386.70 | 1409.30 | 1362.70 | 1394.40 | +0.56% | 155,507 |
| 2026-08-14 | 1374.60 | 1394.90 | 1361.50 | 1386.70 | +0.88% | 83,207 |
| 2026-08-13 | 1364.90 | 1381.90 | 1357.20 | 1374.60 | +1.00% | 76,088 |
| 2026-08-12 | 1393.60 | 1398.90 | 1346.20 | 1361.00 | -2.34% | 82,193 |
| 2026-08-11 | 1384.00 | 1418.00 | 1374.30 | 1393.60 | +1.39% | 188,900 |
| 2026-08-10 | 1339.40 | 1387.40 | 1336.40 | 1374.50 | +3.36% | 342,674 |
| 2026-08-07 | 1329.50 | 1345.00 | 1315.50 | 1329.80 | +0.35% | 85,268 |
| 2026-08-06 | 1329.90 | 1377.90 | 1312.60 | 1325.20 | -0.44% | 167,654 |
| 2026-08-05 | 1335.00 | 1338.60 | 1304.00 | 1331.00 | -0.36% | 163,968 |
| 2026-08-04 | 1225.00 | 1358.00 | 1201.20 | 1335.80 | +10.00% | 1,241,662 |
| 2026-08-03 | 1182.80 | 1225.00 | 1172.90 | 1214.40 | +4.69% | 199,736 |
| 2026-07-31 | 1135.50 | 1177.60 | 1108.00 | 1160.00 | +5.87% | 237,291 |
| 2026-07-30 | 1119.60 | 1142.90 | 1089.80 | 1095.70 | -2.13% | 53,239 |
| 2026-07-29 | 1119.00 | 1130.00 | 1104.40 | 1119.60 | +1.35% | 24,416 |
| 2026-07-28 | 1135.00 | 1135.10 | 1097.10 | 1104.70 | -2.45% | 30,434 |
| 2026-07-27 | 1106.80 | 1163.30 | 1106.80 | 1132.50 | +2.84% | 59,581 |
| 2026-07-24 | 1107.50 | 1115.10 | 1086.10 | 1101.20 | -0.15% | 28,113 |
| 2026-07-23 | 1134.90 | 1134.90 | 1099.10 | 1102.80 | -3.13% | 43,332 |
| 2026-07-22 | 1144.00 | 1148.70 | 1130.30 | 1138.40 | -0.61% | 55,715 |
| 2026-07-21 | 1142.60 | 1159.10 | 1130.00 | 1145.40 | +1.16% | 41,916 |
| 2026-07-20 | 1138.90 | 1144.80 | 1129.00 | 1132.30 | -0.09% | 40,180 |
| 2026-07-17 | 1164.90 | 1170.40 | 1111.20 | 1133.30 | -2.65% | 77,913 |
| 2026-07-16 | 1170.00 | 1192.00 | 1150.20 | 1164.10 | -0.37% | 627,185 |
| 2026-07-15 | 1167.00 | 1180.00 | 1162.10 | 1168.40 | +0.62% | 46,128 |
| 2026-07-14 | 1158.10 | 1174.80 | 1151.30 | 1161.20 | +0.10% | 77,318 |
| 2026-07-13 | 1165.60 | 1175.00 | 1145.00 | 1160.00 | -0.01% | 72,465 |
| 2026-07-10 | 1158.00 | 1164.60 | 1143.60 | 1160.10 | +1.50% | 73,798 |
| 2026-07-09 | 1135.30 | 1171.00 | 1130.10 | 1142.90 | +1.13% | 50,907 |
| 2026-07-08 | 1133.30 | 1193.90 | 1116.10 | 1130.10 | -1.28% | 162,048 |
| 2026-07-07 | 1157.70 | 1170.00 | 1135.60 | 1144.70 | -0.50% | 33,370 |
| 2026-07-06 | 1156.90 | 1160.00 | 1140.10 | 1150.50 | -0.62% | 44,300 |
| 2026-07-03 | 1165.00 | 1186.00 | 1147.70 | 1157.70 | -0.13% | 78,561 |
| 2026-07-02 | 1144.00 | 1192.00 | 1144.00 | 1159.20 | +2.01% | 310,932 |
| 2026-07-01 | 1159.90 | 1181.40 | 1107.40 | 1136.40 | -1.74% | 133,865 |
| 2026-06-30 | 1132.80 | 1176.90 | 1123.90 | 1156.50 | +3.31% | 254,919 |
| 2026-06-29 | 1109.90 | 1137.20 | 1108.00 | 1119.50 | +1.01% | 66,870 |
| 2026-06-25 | 1130.50 | 1130.50 | 1102.90 | 1108.30 | -0.70% | 47,923 |
| 2026-06-24 | 1122.00 | 1134.60 | 1109.10 | 1116.10 | -0.25% | 82,071 |
| 2026-06-23 | 1085.00 | 1130.00 | 1085.00 | 1118.90 | +3.51% | 340,541 |
| 2026-06-22 | 1084.80 | 1087.90 | 1068.90 | 1081.00 | +1.00% | 60,768 |
| 2026-06-19 | 1058.00 | 1086.00 | 1054.60 | 1070.30 | +0.97% | 105,388 |
| 2026-06-18 | 1054.00 | 1064.00 | 1046.50 | 1060.00 | +0.86% | 90,515 |
| 2026-06-17 | 1049.90 | 1059.00 | 1045.30 | 1051.00 | +0.59% | 54,417 |
| 2026-06-16 | 1051.30 | 1059.50 | 1035.20 | 1044.80 | -0.61% | 74,099 |
| 2026-06-15 | 1055.00 | 1069.90 | 1047.20 | 1051.20 | +0.53% | 104,156 |
| 2026-06-12 | 1028.50 | 1080.00 | 1028.50 | 1045.70 | +2.80% | 240,546 |
| 2026-06-11 | 1031.40 | 1047.00 | 1009.00 | 1017.20 | -1.38% | 88,586 |
| 2026-06-10 | 1035.00 | 1053.00 | 1022.20 | 1031.40 | -0.35% | 96,314 |
| 2026-06-09 | 1002.00 | 1038.10 | 1002.00 | 1035.00 | +3.29% | 50,378 |
| 2026-06-08 | 1021.60 | 1047.00 | 996.40 | 1002.00 | -2.95% | 72,887 |
| 2026-06-05 | 1032.20 | 1046.00 | 1027.20 | 1032.50 | -0.32% | 35,635 |
| 2026-06-04 | 1044.60 | 1064.40 | 1031.40 | 1035.80 | -0.22% | 38,307 |
| 2026-06-03 | 1059.30 | 1074.40 | 1029.60 | 1038.10 | -0.91% | 74,623 |
| 2026-06-02 | 1041.00 | 1061.90 | 1029.90 | 1047.60 | -0.04% | 67,208 |
| 2026-06-01 | 1060.70 | 1089.90 | 1035.00 | 1048.00 | -0.71% | 73,311 |
| 2026-05-29 | 1086.40 | 1099.10 | 1049.00 | 1055.50 | -1.38% | 60,799 |
| 2026-05-27 | 1090.70 | 1110.40 | 1065.70 | 1070.30 | -1.87% | 64,789 |
| 2026-05-26 | 1066.00 | 1124.90 | 1057.50 | 1090.70 | +3.91% | 159,360 |
| 2026-05-25 | 1039.50 | 1066.90 | 1031.80 | 1049.70 | +1.03% | 108,258 |
| 2026-05-22 | 1073.20 | 1073.20 | 1030.40 | 1039.00 | -1.66% | 84,154 |
| 2026-05-21 | 1069.10 | 1074.30 | 1048.30 | 1056.50 | -0.41% | 38,056 |
| 2026-05-20 | 1066.00 | 1079.30 | 1052.10 | 1060.80 | -0.08% | 66,607 |
| 2026-05-19 | 1055.30 | 1074.90 | 1050.20 | 1061.60 | +0.60% | 48,645 |
| 2026-05-18 | 1035.10 | 1060.00 | 1022.10 | 1055.30 | +1.02% | 102,303 |
| 2026-05-15 | 1060.00 | 1076.00 | 1031.60 | 1044.60 | -1.83% | 218,077 |
| 2026-05-14 | 1099.00 | 1111.80 | 1056.00 | 1064.10 | -1.55% | 81,151 |
| 2026-05-13 | 1098.00 | 1110.00 | 1077.70 | 1080.80 | -1.64% | 53,120 |
| 2026-05-12 | 1119.40 | 1127.90 | 1092.30 | 1098.80 | -2.42% | 64,605 |
| 2026-05-11 | 1122.90 | 1148.40 | 1069.90 | 1126.00 | +0.42% | 86,957 |
| 2026-05-08 | 1129.00 | 1133.50 | 1114.30 | 1121.30 | +0.02% | 60,208 |
| 2026-05-07 | 1135.00 | 1138.10 | 1106.90 | 1121.10 | -0.35% | 148,257 |
| 2026-05-06 | 1090.00 | 1134.00 | 1068.80 | 1125.00 | +4.50% | 222,955 |
| 2026-05-05 | 1060.80 | 1092.20 | 1060.80 | 1076.60 | +0.69% | 101,571 |
| 2026-05-04 | 1040.00 | 1081.70 | 1036.50 | 1069.20 | +2.99% | 135,241 |
| 2026-04-30 | 1006.00 | 1063.80 | 1005.60 | 1038.15 | +3.25% | 197,318 |
| 2026-04-29 | 1008.00 | 1029.40 | 994.30 | 1005.50 | -0.21% | 311,654 |
| 2026-04-28 | 1044.95 | 1059.80 | 1000.50 | 1007.65 | -3.57% | 198,143 |
| 2026-04-27 | 1047.90 | 1086.00 | 1042.10 | 1044.95 | -0.49% | 57,536 |
| 2026-04-24 | 1060.00 | 1077.95 | 1039.70 | 1050.05 | -1.08% | 53,727 |
| 2026-04-23 | 1053.10 | 1096.00 | 1052.25 | 1061.55 | +0.44% | 43,072 |
| 2026-04-22 | 1073.15 | 1081.90 | 1055.00 | 1056.85 | -1.52% | 29,679 |
| 2026-04-21 | 1069.35 | 1088.00 | 1042.25 | 1073.15 | +0.48% | 156,101 |
| 2026-04-20 | 1060.00 | 1069.95 | 1038.75 | 1068.05 | -0.15% | 87,350 |
| 2026-04-17 | 1071.20 | 1079.50 | 1060.00 | 1069.65 | -0.14% | 214,682 |
| 2026-04-16 | 1061.55 | 1084.70 | 1050.85 | 1071.20 | +0.59% | 96,087 |
| 2026-04-15 | 1051.40 | 1089.45 | 1045.55 | 1064.90 | +1.78% | 112,944 |
| 2026-04-13 | 1020.00 | 1077.75 | 1016.25 | 1046.25 | +0.00% | 174,204 |
| 2026-04-10 | 1042.55 | 1051.00 | 1030.00 | 1046.25 | +0.35% | 54,170 |
| 2026-04-09 | 1046.00 | 1060.10 | 1038.85 | 1042.55 | -0.16% | 43,963 |
| 2026-04-08 | 1054.90 | 1054.90 | 1010.65 | 1044.25 | +0.43% | 104,399 |
| 2026-04-07 | 1005.60 | 1042.65 | 995.00 | 1039.80 | +3.40% | 98,437 |
| 2026-04-06 | 1009.95 | 1020.00 | 975.55 | 1005.60 | +1.62% | 276,665 |
| 2026-04-02 | 980.00 | 1010.00 | 957.00 | 989.60 | +0.55% | 38,758 |
| 2026-04-01 | 994.00 | 1013.35 | 973.05 | 984.20 | +1.18% | 86,807 |
| 2026-03-30 | 979.60 | 987.80 | 962.15 | 972.70 | -0.83% | 64,483 |
| 2026-03-27 | 984.75 | 1025.00 | 973.10 | 980.80 | -0.40% | 148,003 |
| 2026-03-25 | 972.75 | 1000.00 | 969.80 | 984.75 | +1.54% | 110,575 |
| 2026-03-24 | 940.75 | 976.00 | 929.50 | 969.80 | +3.82% | 70,699 |
| 2026-03-23 | 939.00 | 945.00 | 916.75 | 934.15 | -1.65% | 106,165 |
| 2026-03-20 | 929.95 | 954.50 | 929.70 | 949.80 | +2.34% | 53,941 |
| 2026-03-19 | 921.10 | 937.00 | 918.35 | 928.05 | -1.48% | 54,877 |
| 2026-03-18 | 940.00 | 984.40 | 921.90 | 941.95 | +0.62% | 99,177 |
| 2026-03-17 | 928.00 | 942.45 | 912.60 | 936.10 | +1.15% | 74,462 |
| 2026-03-16 | 944.90 | 947.00 | 908.35 | 925.45 | -2.06% | 54,611 |
| 2026-03-13 | 944.40 | 947.00 | 917.45 | 944.90 | +0.59% | 97,720 |
| 2026-03-12 | 944.00 | 946.75 | 925.30 | 939.40 | -1.09% | 25,100 |
| 2026-03-11 | 940.65 | 957.15 | 928.70 | 949.75 | +0.97% | 93,209 |
| 2026-03-10 | 922.00 | 946.80 | 919.75 | 940.65 | +2.27% | 42,515 |
| 2026-03-09 | 893.00 | 930.80 | 871.20 | 919.75 | +0.51% | 68,323 |
| 2026-03-06 | 909.90 | 919.95 | 897.60 | 915.05 | +0.55% | 62,652 |
| 2026-03-05 | 916.00 | 916.00 | 895.05 | 910.00 | -0.10% | 27,290 |
| 2026-03-04 | 885.30 | 918.90 | 885.20 | 910.90 | -0.38% | 68,347 |
| 2026-03-02 | 886.30 | 919.00 | 851.15 | 914.35 | +0.28% | 57,229 |
| 2026-02-27 | 906.45 | 921.00 | 905.00 | 911.80 | -0.90% | 100,191 |
| 2026-02-26 | 911.05 | 931.75 | 902.90 | 920.05 | +1.38% | 66,780 |
| 2026-02-25 | 890.65 | 912.30 | 886.15 | 907.55 | +2.71% | 41,715 |
| 2026-02-24 | 900.30 | 913.25 | 880.75 | 883.60 | -2.19% | 60,419 |
| 2026-02-23 | 913.85 | 925.00 | 897.10 | 903.35 | -0.83% | 51,230 |
| 2026-02-20 | 890.00 | 921.00 | 882.00 | 910.95 | +2.35% | 62,321 |
| 2026-02-19 | 899.90 | 917.25 | 885.10 | 890.00 | -1.01% | 79,022 |
| 2026-02-18 | 907.85 | 910.75 | 896.00 | 899.10 | -0.48% | 21,088 |
| 2026-02-17 | 901.30 | 909.90 | 896.90 | 903.45 | +0.24% | 31,399 |
| 2026-02-16 | 918.10 | 918.10 | 895.70 | 901.30 | -2.01% | 99,703 |
| 2026-02-13 | 920.00 | 935.00 | 910.20 | 919.80 | -0.31% | 53,913 |
| 2026-02-12 | 925.00 | 947.95 | 916.05 | 922.65 | -0.73% | 30,506 |
| 2026-02-11 | 960.00 | 960.00 | 923.10 | 929.40 | -2.35% | 39,127 |
| 2026-02-10 | 934.10 | 969.90 | 934.10 | 951.75 | +1.42% | 55,158 |
| 2026-02-09 | 932.45 | 946.75 | 919.60 | 938.40 | +0.64% | 79,278 |
| 2026-02-06 | 930.00 | 937.95 | 878.40 | 932.45 | +0.73% | 101,797 |
| 2026-02-05 | 935.60 | 939.05 | 921.00 | 925.65 | -1.43% | 28,805 |
| 2026-02-04 | 948.00 | 950.25 | 935.00 | 939.05 | -0.88% | 24,594 |
| 2026-02-03 | 980.00 | 980.00 | 937.00 | 947.40 | +2.77% | 59,015 |
| 2026-02-02 | 915.10 | 936.00 | 896.30 | 921.90 | -4.07% | 81,826 |
| 2026-01-30 | 925.90 | 966.95 | 923.85 | 961.05 | +2.24% | 75,912 |
| 2026-01-29 | 935.00 | 960.00 | 929.55 | 940.00 | +0.78% | 96,637 |
| 2026-01-28 | 886.00 | 937.00 | 880.65 | 932.70 | +5.01% | 152,174 |
| 2026-01-27 | 887.95 | 898.40 | 867.25 | 888.20 | +0.53% | 101,281 |
| 2026-01-23 | 887.00 | 909.40 | 861.50 | 883.50 | +2.55% | 208,919 |
| 2026-01-22 | 861.00 | 889.95 | 819.00 | 861.50 | +0.02% | 245,051 |
| 2026-01-21 | 855.30 | 866.00 | 843.65 | 861.30 | -0.81% | 110,854 |
| 2026-01-20 | 866.60 | 877.25 | 836.95 | 868.35 | +0.20% | 109,141 |
| 2026-01-19 | 877.35 | 877.35 | 855.00 | 866.60 | -1.79% | 65,522 |
| 2026-01-16 | 890.00 | 895.65 | 870.90 | 882.35 | -0.70% | 40,644 |
| 2026-01-14 | 876.70 | 893.20 | 871.45 | 888.60 | +1.36% | 38,697 |
| 2026-01-13 | 883.00 | 893.00 | 867.95 | 876.70 | -1.23% | 50,280 |
| 2026-01-12 | 880.15 | 892.00 | 859.15 | 887.65 | +0.85% | 66,352 |
| 2026-01-09 | 902.20 | 910.25 | 877.00 | 880.15 | -2.56% | 83,200 |
| 2026-01-08 | 922.00 | 928.00 | 897.30 | 903.25 | -1.85% | 85,777 |
| 2026-01-07 | 914.45 | 926.90 | 901.65 | 920.25 | +1.48% | 68,889 |
| 2026-01-06 | 899.20 | 911.00 | 895.00 | 906.85 | +0.92% | 37,449 |
| 2026-01-05 | 913.95 | 915.65 | 895.00 | 898.60 | -1.58% | 28,871 |
| 2026-01-02 | 905.60 | 919.00 | 900.20 | 913.00 | +0.59% | 37,494 |
| 2026-01-01 | 916.60 | 922.90 | 905.20 | 907.60 | -0.98% | 19,593 |
| 2025-12-31 | 901.25 | 922.00 | 897.05 | 916.60 | +1.70% | 37,420 |
| 2025-12-30 | 895.15 | 904.10 | 895.00 | 901.25 | +0.27% | 43,940 |
| 2025-12-29 | 902.30 | 907.20 | 895.00 | 898.85 | -0.92% | 37,892 |
| 2025-12-26 | 911.50 | 911.50 | 896.25 | 907.20 | +0.28% | 24,453 |
| 2025-12-24 | 912.00 | 917.40 | 903.00 | 904.65 | -0.81% | 21,653 |
| 2025-12-23 | 909.00 | 919.40 | 905.70 | 912.00 | -0.04% | 31,884 |
| 2025-12-22 | 900.00 | 922.00 | 897.00 | 912.35 | +1.30% | 48,452 |
| 2025-12-19 | 890.90 | 910.25 | 890.90 | 900.65 | +0.08% | 28,703 |
| 2025-12-18 | 887.65 | 904.65 | 881.40 | 899.90 | +1.38% | 93,514 |
| 2025-12-17 | 920.00 | 920.00 | 884.55 | 887.65 | -2.64% | 44,230 |
| 2025-12-16 | 919.80 | 921.60 | 907.00 | 911.75 | +0.10% | 66,682 |
| 2025-12-15 | 882.00 | 915.00 | 881.55 | 910.80 | +2.49% | 80,189 |
| 2025-12-12 | 888.45 | 899.75 | 879.50 | 888.65 | +0.82% | 55,174 |
| 2025-12-11 | 902.90 | 902.90 | 875.30 | 881.40 | -1.44% | 34,792 |
| 2025-12-10 | 885.00 | 900.95 | 876.00 | 894.25 | +1.78% | 122,754 |
| 2025-12-09 | 850.70 | 885.85 | 849.60 | 878.60 | +2.16% | 76,473 |
| 2025-12-08 | 887.00 | 887.00 | 847.20 | 860.05 | -2.68% | 118,982 |
| 2025-12-05 | 892.90 | 893.00 | 873.00 | 883.75 | +1.34% | 184,287 |
| 2025-12-04 | 875.10 | 887.20 | 865.00 | 872.05 | -0.23% | 1,036,792 |
| 2025-12-03 | 882.00 | 891.00 | 870.30 | 874.05 | -1.38% | 38,121 |
| 2025-12-02 | 895.60 | 902.00 | 881.40 | 886.30 | -2.02% | 79,976 |
| 2025-12-01 | 898.50 | 908.00 | 895.10 | 904.60 | +0.68% | 52,731 |
| 2025-11-28 | 905.20 | 905.20 | 888.60 | 898.50 | -0.26% | 29,654 |
| 2025-11-27 | 902.00 | 906.50 | 890.60 | 900.80 | -0.30% | 74,466 |
| 2025-11-26 | 881.60 | 910.15 | 881.60 | 903.50 | +2.12% | 63,408 |
| 2025-11-25 | 886.00 | 896.10 | 877.10 | 884.75 | -1.50% | 70,318 |
| 2025-11-24 | 904.90 | 908.25 | 886.60 | 898.25 | -0.62% | 82,367 |
| 2025-11-21 | 909.90 | 928.80 | 902.20 | 903.85 | -0.66% | 42,747 |
| 2025-11-20 | 907.75 | 917.70 | 907.20 | 909.90 | +0.24% | 14,894 |
| 2025-11-19 | 914.55 | 928.55 | 904.15 | 907.75 | -1.75% | 373,215 |
| 2025-11-18 | 941.00 | 946.00 | 920.00 | 923.95 | -2.41% | 48,451 |
| 2025-11-17 | 904.00 | 950.00 | 904.00 | 946.75 | +4.65% | 165,117 |
| 2025-11-14 | 902.10 | 919.60 | 902.10 | 904.70 | +0.10% | 37,110 |
| 2025-11-13 | 909.45 | 915.20 | 902.00 | 903.80 | -0.58% | 58,478 |
| 2025-11-12 | 916.25 | 927.20 | 906.10 | 909.05 | -0.50% | 35,453 |
| 2025-11-11 | 926.00 | 930.00 | 910.85 | 913.60 | -0.76% | 36,397 |
| 2025-11-10 | 919.95 | 926.00 | 902.45 | 920.60 | +0.61% | 89,033 |
| 2025-11-07 | 925.00 | 932.00 | 903.90 | 915.05 | +2.76% | 158,323 |
| 2025-11-06 | 913.90 | 913.95 | 886.00 | 890.50 | -1.49% | 60,971 |
| 2025-11-04 | 925.00 | 925.05 | 901.00 | 903.95 | -1.54% | 258,764 |
| 2025-11-03 | 911.55 | 933.00 | 904.45 | 918.05 | +1.50% | 77,191 |
| 2025-10-31 | 907.90 | 910.85 | 901.50 | 904.45 | -0.38% | 27,710 |
| 2025-10-30 | 912.00 | 915.45 | 904.35 | 907.90 | -0.01% | 26,851 |
| 2025-10-29 | 908.00 | 918.80 | 901.60 | 908.00 | +0.23% | 33,626 |
| 2025-10-28 | 914.00 | 920.05 | 902.00 | 905.95 | -1.45% | 89,316 |
| 2025-10-27 | 919.00 | 927.60 | 914.00 | 919.25 | -0.53% | 43,905 |
| 2025-10-24 | 926.95 | 928.00 | 917.95 | 924.15 | +0.33% | 176,536 |
| 2025-10-23 | 936.00 | 936.00 | 915.15 | 921.15 | -0.35% | 611,488 |
| 2025-10-21 | 920.00 | 933.05 | 920.00 | 924.40 | +0.41% | 8,422 |
| 2025-10-20 | 938.00 | 938.30 | 916.00 | 920.60 | -0.29% | 46,604 |
| 2025-10-17 | 927.00 | 937.00 | 920.00 | 923.30 | -0.59% | 38,115 |
| 2025-10-16 | 940.75 | 940.75 | 925.00 | 928.75 | -0.60% | 26,612 |
| 2025-10-15 | 920.65 | 941.00 | 919.00 | 934.40 | +0.99% | 56,548 |
| 2025-10-14 | 929.00 | 931.15 | 913.95 | 925.25 | -0.59% | 64,212 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+11.88%). Schwächster Monat: Feb (-12.24%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ALIVUS.NS (ALIVUS.NS)?
1268.60 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALIVUS.NS?
1493.80 im Hoch und 819.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von ALIVUS.NS?
Historisch war der stärkste Kalendermonat von ALIVUS.NS der Jan (Durchschnitt +11.88%), der schwächste der Feb (Durchschnitt -12.24%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 445 Tageskerzen im Closelook-Datenlake.