Dienstag, 5. Mai 2026, 7:21UTC
 
RS Chart
Auswertung - BSE Sensex 50 in Yen - 20.09.21 - RS = 45
historische Auswertung - zur aktuellen
 ⇐ 
  Wertpapier jüngster ⇓ ΔTag 20.09.21 ⇓ ΔWo 9.11.20  K-Diff ⇓ Δ45   ⇓∅-RS
real-time RS chart chart add note BSE Sensex 118.191,713  12.08.24 -0,07 86.795,168 60.573,089 26.222,079 43,29   23,69 
real-time RS chart chart add note Adani Enterprises 4.676,910  12.08.24 -1,12 2.105,444 508,930 1.596,514 313,70   120,18 
real-time RS chart chart add note Adani Ports & SEZ 2.227,941  12.08.24 -2,11 1.111,299 521,942 589,358 112,92   37,57 
real-time RS chart chart add note Apollo Hospitals 9.648,969  12.08.24 -1,30 7.238,656 2.963,997 4.274,659 144,22   73,80 
real-time RS chart chart L add note Asian Paints 4.530,671  12.08.24 0,41 4.854,682 3.164,213 1.690,469 53,42   30,58 
real-time RS chart chart L add note Axis Bank 1.727,715  12.08.24 1,89 1.180,969 803,496 377,473 46,98   24,23 
real-time RS chart chart add note Bajaj Auto 14.410,017  12.08.24 -0,56 5.603,314 4.268,744 1.334,570 31,26   7,32 
real-time RS chart chart L add note Bajaj Finance 9.805,893  12.08.24 -0,15 11.043,918 5.495,992 5.547,925 100,94   52,08 
real-time RS chart chart add note Bajaj Finserv 2.313,414  12.08.24 -0,08 2.525,465 893,486 1.631,978 182,65   84,26 
real-time RS chart chart L add note Bharat Electronics 447,250  12.08.24 -0,26 99,719 44,105 55,613 126,09   57,89 
real-time RS chart chart add note Bharat Petroleum 494,735  12.08.24 311,918 267,014 44,903 16,82   2,17 
real-time RS chart chart L add note Bharti Airtel 2.164,430  12.08.24 -0,38 1.075,760 670,895 404,865 60,35   40,64 
real-time RS chart chart L add note Britannia 8.377,779  12.08.24 -1,65 6.061,026 5.045,648 1.015,378 20,12   15,78 
real-time RS chart chart add note Cipla 2.353,851  12.08.24 0,73 1.392,055 1.085,263 306,792 28,27   12,81 
real-time RS chart chart add note Coal India 777,494  12.08.24 -1,10 228,819 173,127 55,691 32,17   16,03 
real-time RS chart chart L add note Divi's Laboratories 7.257,798  12.08.24 1,26 7.582,923 4.868,539 2.714,384 55,75   36,23 
real-time RS chart chart add note Dr. Reddy's Labs 10.219,013  12.08.24 -1,81 7.085,591 6.938,815 146,776 2,12   -1,92 
real-time RS chart chart L add note Eicher Motors 7.135,821  12.08.24 -0,45 4.174,236 3.118,211 1.056,024 33,87   13,65 
real-time RS chart chart L add note Grasim Industries 3.815,278  12.08.24 -0,06 2.278,691 1.126,430 1.152,261 102,29   38,39 
real-time RS chart chart add note HCL Technologies 2.352,367  12.08.24 -0,30 1.893,690 1.215,802 677,889 55,76   37,60 
real-time RS chart chart L add note HDFC Bank 2.463,437  12.08.24 0,60 2.314,675 1.906,249 408,426 21,43   12,47 
real-time RS chart chart add note HDFC Life 1.042,372  12.08.24 0,01 1.083,476 843,027 240,449 28,52   12,04 
real-time RS chart chart add note Hero Motocorp 7.882,302  12.08.24 2,01 4.287,755 4.200,915 86,840 2,07   -2,31 
real-time RS chart chart L add note Hindalco Industries 933,898  12.08.24 1,04 659,449 276,862 382,588 138,19   59,02 
real-time RS chart chart L add note Hindustan Unilever 4.078,820  12.08.24 0,05 4.155,464 3.032,465 1.122,999 37,03   23,02 
  Wertpapier jüngster ⇓ ΔTag 20.09.21 ⇓ ΔWo 9.11.20  K-Diff ⇓ Δ45   ⇓∅-RS
real-time RS chart chart add note ICICI Bank 1.740,328  12.08.24 0,10 1.053,575 657,955 395,620 60,13   30,96 
real-time RS chart chart add note IndusInd Bank 2.004,538  12.08.24 0,08 1.617,387 1.102,682 514,704 46,68   26,44 
real-time RS chart chart add note Infosys 2.667,178  12.08.24 1,51 2.504,616 1.616,163 888,453 54,97   30,22 
real-time RS chart chart add note ITC 733,941  12.08.24 -0,26 346,864 245,720 101,144 41,16   18,31 
real-time RS chart chart L add note JSW Steel 1.361,264  12.08.24 1,35 939,611 473,665 465,946 98,37   41,51 
real-time RS chart chart L add note Kotak Mahindra Bank 2.630,303  12.08.24 0,16 2.969,969 2.457,413 512,557 20,86   17,72 
real-time RS chart chart add note Larsen & Toubro 5.300,448  12.08.24 -0,56 2.529,100 1.373,429 1.155,671 84,14   33,39 
real-time RS chart chart add note LTIMindtree 8.013,776  12.08.24 0,50 8.231,910 4.663,488 3.568,422 76,52   50,51 
real-time RS chart chart L add note Mahindra & Mahindra 4.032,745  12.08.24 -1,15 1.095,199 876,444 218,755 24,96   0,88 
real-time RS chart chart add note Maruti Suzuki 18.212,311  12.08.24 0,40 10.313,761 9.772,131 541,630 5,54   -0,23 
real-time RS chart chart add note Nestlé India 3.669,855  12.08.24 -1,26 3.015,689 2.464,594 551,095 22,36   19,11 
real-time RS chart chart add note NTPC 594,825  12.08.24 -2,39 182,076 127,197 54,879 43,14   21,93 
real-time RS chart chart add note ONGC 506,458  12.08.24 2,63 190,682 97,335 93,347 95,90   35,12 
real-time RS chart chart L add note Power Grid 506,236  12.08.24 -1,40 196,989 147,217 49,772 33,81   16,76 
real-time RS chart chart add note Reliance Industries 4.334,869  12.08.24 -0,93 3.552,997 2.916,075 636,922 21,84   18,45 
real-time RS chart chart add note SBI Life 2.530,065  12.08.24 -1,17 1.747,303 1.149,181 598,121 52,05   30,22 
real-time RS chart chart L add note State Bank of India 1.205,824  12.08.24 -1,42 649,136 312,127 337,009 107,97   43,23 
real-time RS chart chart add note Sun Pharma 2.572,875  12.08.24 -0,08 1.122,577 725,428 397,149 54,75   26,14 
real-time RS chart chart add note Tata Consultancy 6.225,962  12.08.24 -0,78 5.673,726 3.877,199 1.796,527 46,34   27,88 
real-time RS chart chart add note Tata Consumer 1.737,361  12.08.24 -1,29 1.271,710 725,002 546,708 75,41   40,02 
real-time RS chart chart add note Tata Motors 1.596,909  12.08.24 0,75 443,615 200,501 243,114 121,25   32,05 
real-time RS chart chart L add note Tata Steel 225,643  12.08.24 0,16 185,949 62,326 123,623 198,35   77,32 
real-time RS chart chart add note Tech Mahindra 2.244,412  12.08.24 0,38 2.123,919 1.241,042 882,877 71,14   47,09 
real-time RS chart chart add note Titan 4.927,839  12.08.24 -0,33 3.082,598 1.827,329 1.255,270 68,69   41,67 
real-time RS chart chart L add note UltraTech Cement 16.772,326  12.08.24 0,02 11.242,094 6.577,061 4.665,033 70,93   32,10 
  Wertpapier jüngster ⇓ ΔTag 20.09.21 ⇓ ΔWo 9.11.20  K-Diff ⇓ Δ45   ⇓∅-RS
real-time RS chart chart add note Wipro 725,706  12.08.24 -0,46 983,090 500,469 482,620 96,43   54,03 
 BSE Sensex 50 - 50 von 50 Wertpapieren bewertet - 20.09.21 / 9.11.20 - 50 davon sind besser, Markt-Kennzahl(45) in JPY = 100,00 % 
Börsenplatz-Währung: INR ₹ Indische Rupie
 
Technischer Chart
BSE Sensex 50 RS = 45 - K/V = 36/35
Market Chart
3.01.22 Chart vergrößern 1.07.24
 


Transaktionen BSE Sensex 50 in Yen * A45 - 36/35 (1)
  ⇐ 
L/SK-Datum V-DatumTage WertpapierSplStück K-KursV-KursS-V-KursK-DiffD %KapitalRdte 
2.01.06 23.06.08 903    - cash -
short 23.06.08  11.05.09 322  RT RS QC  Bajaj Finance 100  2.752   3,634  1,775 7,440  3,806 105  20.474 125  
long 11.05.09   8.08.11 819  RT RS QC  Aurobindo Pharma 100  3.440   5,951  13,716    7,765 130  47.187 45  
short 8.08.11   3.10.11 56  RT RS QC  Tata Motors 100  1.628   28,977  23,735 35,376  6,399 22  57.604 267  
long 3.10.11  17.10.11 14  RT RS QC  Eicher Motors 100  2.295   25,096  25,636    0,539 2  58.842 74  
short 17.10.11  24.10.11 7  RT RS QC  Aurobindo Pharma 100  5.979   9,841  9,287 10,428  0,587 6  62.349 1.947  
long 24.10.11   7.12.15 1505  RT RS QC  Eicher Motors 100  2.521   24,725  299,853    275,128 1.113  755.947 83  
short 7.12.15  21.12.15 14  RT RS QC  ONGC 100  27.413   27,576  28,108 27,044  -0,532 -2  741.367 -40  
long 21.12.15   4.01.16 14  RT RS QC  Bajaj Finance 100  6.903   107,391  108,579    1,188 1  749.570 33  
short 4.01.16   7.03.16 63  RT RS QC  Larsen & Toubro 100  4.992   150,137  134,596 167,473  17,336 12  836.109 88  
long 7.03.16  10.12.18 1008  RT RS QC  Bajaj Finance 100  7.804   107,134  373,878    266,744 249  2.917.781 57  
short 10.12.18  17.12.18 7  RT RS QC  Yes Bank 100  112.859   25,853  28,504 23,203  -2,651 -10  2.618.647 -100  
long 17.12.18  29.07.19 224  RT RS QC  Nestlé India 100  14.885   175,915  183,755    7,841 4  2.735.357 7  
short 29.07.19  19.08.19 21  RT RS QC  Yes Bank 100  182.561   14,983  11,433 19,637  4,653 31  3.584.881 10.905  
long 19.08.19   2.03.20 196  RT RS QC  Bajaj Finance 100  7.221   496,390  647,190    150,800 30  4.673.807 64  
short 2.03.20  20.07.20 140  RT RS QC  Yes Bank 100  998.161   4,682  2,790 7,859  3,176 68  7.844.250 286  
long 20.07.20   3.08.20 14  RT RS QC  Aurobindo Pharma 100  66.399   118,137  122,287    4,150 4  8.119.810 146  
short 3.08.20  10.08.20 7  RT RS QC  Yes Bank 100  4.796.272   1,693  2,092 1,294  -0,399 -24  6.206.856 -100  
long 10.08.20  14.09.20 35  RT RS QC  Aurobindo Pharma 100  46.283   134,105  114,496    -19,609 -15  5.299.297 -81  
short 14.09.20  28.09.20 14  RT RS QC  Yes Bank 100  2.498.219   2,121  1,937 2,323  0,201 9  5.802.115 963  
long 28.09.20  20.06.22 630  RT RS QC  Dr. Reddy's Labs 100  7.910   733,486  719,162    -14,324 -2  5.688.812 -1  
short 20.06.22  27.06.22 7  RT RS QC  Indiabulls HF 100  349.756   16,265  18,008 14,522  -1,743 -11  5.079.231 -100  
long 27.06.22  12.08.24 777  RT RS QC  Mahindra & Mahindra 100  27.197   186,755  526,418    339,663 182  14.317.051 63  
kum23.06.08 12.08.246525 Tage von 7428 investiert (88%) 143.071 14.317.051 50  

Anteil der Einzelwerte
 WertpapierL/SK-Datum V-DatumTageK-KursV-KursS-V-KursK-DiffD %Summe 
 Eicher Motorslong  3.10.11 17.10.111425,1025,640,54 2,15 
 long 24.10.11  7.12.15150524,72299,85275,13 1.112,761.138,82 
 Bajaj Financeshort 23.06.08 11.05.093223,631,777,443,81 104,74 
 long 21.12.15  4.01.1614107,39108,581,19 1,11 
 long  7.03.16 10.12.181008107,13373,88266,74 248,98 
 long 19.08.19  2.03.20196496,39647,19150,80 30,38841,89 
 Mahindra & Mahindralong 27.06.22 12.08.24777186,75526,42339,66 181,88181,88 
 Aurobindo Pharmalong 11.05.09  8.08.118195,9513,727,77 130,49 
 short 17.10.11 24.10.1179,849,2910,430,59 5,96 
 long 20.07.20  3.08.2014118,14122,294,15 3,51 
 long 10.08.20 14.09.2035134,10114,50-19,61 -14,62115,84 
 Yes Bankshort 10.12.18 17.12.18725,8528,5023,20-2,65 -10,25 
 short 29.07.19 19.08.192114,9811,4319,644,65 31,06 
 short  2.03.20 20.07.201404,682,797,863,18 67,83 
 short  3.08.20 10.08.2071,692,091,29-0,40 -23,56 
 short 14.09.20 28.09.20142,121,942,320,20 9,4965,22 
 Tata Motorsshort  8.08.11  3.10.115628,9823,7435,386,40 22,0822,08 
 Larsen & Toubroshort  4.01.16  7.03.1663150,14134,60167,4717,34 11,5511,55 
 Nestlé Indialong 17.12.18 29.07.19224175,91183,767,84 4,464,46 
 ONGCshort  7.12.15 21.12.151427,5828,1127,04-0,53 -1,93-1,93 
 Dr. Reddy's Labslong 28.09.20 20.06.22630733,49719,16-14,32 -1,95-1,95 
 Indiabulls HFshort 20.06.22 27.06.22716,2718,0114,52-1,74 -10,72-10,72 


Anmerkungen
4.03.24BSE Sensex 50Komponenten-Aktualisierung: Apollo Hospitals, Bharat Electronics und LTIMindtree ersetzen Dabur, HDFC
und UPL
5.01.24Nestlé IndiaAktiensplit 1:10 (zehn für eine)
18.09.23Power GridAktiensplit 3:4 (vier für drei)
28.07.22Tata SteelAktiensplit 1:10 (zehn für eine)
29.07.21Power GridAktiensplit 3:4 (vier für drei)
5.12.19HCL TechnologiesAktiensplit 1:2 (zwei für eine)
4.09.18InfosysAktiensplit 1:2 (zwei für eine)
31.05.18Tata ConsultancyAktiensplit 1:2 (zwei für eine)
21.12.17Mahindra & MahindraAktien-Splitt 1:2 (zwei für eine)
7.09.17Reliance IndustriesAktiensplitt 1:2 (zwei für eine)
25.07.17Grasim Industriesmangels Kenntnis einer exakten Split-Ratio, wurde die History mit dem Faktor 0.8 angepasst.
19.07.17Grasim IndustriesAusgliederung von Aditya Birla FS (7 neue Aditya Birla für 5 alte Grasim Aktien)
17.07.17Bharat PetroleumAktien-Splitt 2:3 (drei für zwei)
13.07.17Larsen & ToubroAktien-Splitt 2:3 (drei für zwei)
13.06.17WiproAktien-Splitt 1:2 (zwei für eine)
10.04.17BSE Sensex 50Machinelles Lernen für alle Verfahren durchgeführt.
 BSE Sensex 50Implementierung: Dieser Markt enthält die Komponenten des am 2016-12-06 von der BSE eingeführten
BSE Sensex 50 Index mit Ausnahme des DVR-Wertpapiers der Tata Motors.
15.12.16ONGCAktiensplitt 2:3 (drei für zwei)
1.07.16ITCAktien-Split 2:3 (drei für zwei)
15.06.15InfosysAktiensplit 1:2 (zwei für eine)