Deutsche Märkte schließen in 5 Stunden 44 Minuten
DAX
15.298,21 -178,22 (-1,15%) Euro Stoxx 50
4.193,59 -64,39 (-1,51%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,60 +9,00 (+0,48%) EUR/USD
1,0768 -0,0029 (-0,2692%) BTC-EUR
21.210,45 -693,86 (-3,17%)
Jakarta Composite Index (^JKSE)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 03:01PM WIB
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Feb. 2023 | 6.908,89 | 6.924,88 | 6.835,76 | 6.873,79 | 6.873,79 | - |
| 03. Feb. 2023 | 6.890,71 | 6.951,97 | 6.890,71 | 6.911,73 | 6.911,73 | 202.858.400 |
| 02. Feb. 2023 | 6.862,26 | 6.896,73 | 6.855,37 | 6.890,57 | 6.890,57 | 189.189.500 |
| 01. Feb. 2023 | 6.838,92 | 6.893,18 | 6.838,92 | 6.862,26 | 6.862,26 | 145.899.200 |
| 31. Jan. 2023 | 6.872,52 | 6.880,96 | 6.827,24 | 6.839,34 | 6.839,34 | 151.785.000 |
| 30. Jan. 2023 | 6.899,02 | 6.925,47 | 6.834,08 | 6.872,48 | 6.872,48 | 134.698.100 |
| 27. Jan. 2023 | 6.864,82 | 6.932,71 | 6.864,82 | 6.898,98 | 6.898,98 | 149.187.500 |
| 26. Jan. 2023 | 6.829,97 | 6.874,87 | 6.815,79 | 6.864,82 | 6.864,82 | 171.067.600 |
| 25. Jan. 2023 | 6.860,85 | 6.871,36 | 6.821,28 | 6.829,93 | 6.829,93 | 187.905.300 |
| 24. Jan. 2023 | 6.874,93 | 6.906,79 | 6.841,01 | 6.860,85 | 6.860,85 | 196.805.400 |
| 20. Jan. 2023 | 6.819,91 | 6.874,93 | 6.819,53 | 6.874,93 | 6.874,93 | 173.846.000 |
| 19. Jan. 2023 | 6.765,75 | 6.820,98 | 6.754,55 | 6.819,91 | 6.819,91 | 154.234.600 |
| 18. Jan. 2023 | 6.767,18 | 6.790,16 | 6.721,46 | 6.765,79 | 6.765,79 | 194.959.200 |
| 17. Jan. 2023 | 6.688,06 | 6.801,87 | 6.688,06 | 6.767,34 | 6.767,34 | 217.634.400 |
| 16. Jan. 2023 | 6.641,83 | 6.688,06 | 6.627,70 | 6.688,06 | 6.688,06 | 154.893.500 |
| 13. Jan. 2023 | 6.629,93 | 6.658,48 | 6.600,59 | 6.641,83 | 6.641,83 | 165.594.900 |
| 12. Jan. 2023 | 6.584,49 | 6.662,23 | 6.574,09 | 6.629,93 | 6.629,93 | 148.901.900 |
| 11. Jan. 2023 | 6.622,54 | 6.622,79 | 6.557,92 | 6.584,45 | 6.584,45 | 124.903.900 |
| 10. Jan. 2023 | 6.688,27 | 6.690,23 | 6.570,24 | 6.622,50 | 6.622,50 | 144.817.300 |
| 09. Jan. 2023 | 6.684,56 | 6.726,97 | 6.638,65 | 6.688,27 | 6.688,27 | 135.949.700 |
| 06. Jan. 2023 | 6.653,76 | 6.708,64 | 6.598,65 | 6.684,56 | 6.684,56 | 109.855.600 |
| 05. Jan. 2023 | 6.813,28 | 6.813,42 | 6.621,99 | 6.653,84 | 6.653,84 | 180.589.300 |
| 04. Jan. 2023 | 6.888,80 | 6.900,60 | 6.813,24 | 6.813,24 | 6.813,24 | 142.541.400 |
| 03. Jan. 2023 | 6.850,98 | 6.908,00 | 6.838,57 | 6.888,76 | 6.888,76 | 156.894.900 |
| 02. Jan. 2023 | 6.850,74 | 6.856,89 | 6.823,48 | 6.850,98 | 6.850,98 | 109.645.000 |
| 30. Dez. 2022 | 6.860,12 | 6.888,74 | 6.838,59 | 6.850,62 | 6.850,62 | 129.302.000 |
| 29. Dez. 2022 | 6.850,52 | 6.879,58 | 6.786,98 | 6.860,08 | 6.860,08 | 141.016.100 |
| 28. Dez. 2022 | 6.923,07 | 6.953,04 | 6.828,14 | 6.850,52 | 6.850,52 | 120.571.100 |
| 27. Dez. 2022 | 6.835,85 | 6.933,89 | 6.835,66 | 6.923,03 | 6.923,03 | 121.669.200 |
| 26. Dez. 2022 | 6.800,71 | 6.858,15 | 6.796,17 | 6.835,81 | 6.835,81 | 117.543.200 |
| 23. Dez. 2022 | 6.824,39 | 6.824,39 | 6.784,59 | 6.800,67 | 6.800,67 | 120.430.300 |
| 22. Dez. 2022 | 6.820,70 | 6.844,12 | 6.800,62 | 6.824,43 | 6.824,43 | 129.012.900 |
| 21. Dez. 2022 | 6.768,32 | 6.820,66 | 6.763,70 | 6.820,66 | 6.820,66 | 139.079.800 |
| 20. Dez. 2022 | 6.779,70 | 6.792,20 | 6.715,04 | 6.768,32 | 6.768,32 | 151.817.000 |
| 19. Dez. 2022 | 6.812,15 | 6.827,81 | 6.754,09 | 6.779,70 | 6.779,70 | 127.896.600 |
| 16. Dez. 2022 | 6.751,86 | 6.812,19 | 6.693,77 | 6.812,19 | 6.812,19 | 156.126.900 |
| 15. Dez. 2022 | 6.801,79 | 6.801,84 | 6.740,96 | 6.751,86 | 6.751,86 | 145.093.400 |
| 14. Dez. 2022 | 6.810,36 | 6.854,10 | 6.774,13 | 6.801,75 | 6.801,75 | 215.430.000 |
| 13. Dez. 2022 | 6.734,49 | 6.826,12 | 6.714,87 | 6.810,32 | 6.810,32 | 396.136.700 |
| 12. Dez. 2022 | 6.715,12 | 6.734,45 | 6.641,81 | 6.734,45 | 6.734,45 | 134.471.100 |
| 09. Dez. 2022 | 6.804,23 | 6.804,23 | 6.695,38 | 6.715,12 | 6.715,12 | 127.123.900 |
| 08. Dez. 2022 | 6.818,79 | 6.821,05 | 6.683,63 | 6.804,23 | 6.804,23 | 162.316.700 |
| 07. Dez. 2022 | 6.892,57 | 6.892,66 | 6.799,30 | 6.818,75 | 6.818,75 | 158.724.300 |
| 06. Dez. 2022 | 6.987,37 | 6.987,37 | 6.862,56 | 6.892,57 | 6.892,57 | 149.697.900 |
| 05. Dez. 2022 | 7.019,64 | 7.053,90 | 6.987,33 | 6.987,33 | 6.987,33 | 165.306.000 |
| 02. Dez. 2022 | 7.020,80 | 7.021,81 | 6.967,95 | 7.019,64 | 7.019,64 | 139.459.800 |
| 01. Dez. 2022 | 7.081,19 | 7.090,28 | 7.018,27 | 7.020,80 | 7.020,80 | 167.994.300 |
| 30. Nov. 2022 | 7.012,11 | 7.081,31 | 6.993,70 | 7.081,31 | 7.081,31 | 273.493.300 |
| 29. Nov. 2022 | 7.017,32 | 7.036,54 | 6.990,90 | 7.012,07 | 7.012,07 | 164.098.100 |
| 28. Nov. 2022 | 7.053,11 | 7.083,38 | 7.011,45 | 7.017,36 | 7.017,36 | 187.211.500 |
| 25. Nov. 2022 | 7.080,55 | 7.086,56 | 7.013,22 | 7.053,15 | 7.053,15 | 158.716.200 |
| 24. Nov. 2022 | 7.054,16 | 7.104,89 | 7.054,16 | 7.080,52 | 7.080,52 | 159.926.700 |
| 23. Nov. 2022 | 7.030,63 | 7.089,69 | 7.026,39 | 7.054,12 | 7.054,12 | 157.476.700 |
| 22. Nov. 2022 | 7.063,25 | 7.108,83 | 7.030,59 | 7.030,59 | 7.030,59 | 177.602.200 |
| 21. Nov. 2022 | 7.082,18 | 7.107,32 | 7.050,44 | 7.063,25 | 7.063,25 | 162.801.100 |
| 18. Nov. 2022 | 7.045,03 | 7.094,10 | 7.027,75 | 7.082,18 | 7.082,18 | 167.164.400 |
| 17. Nov. 2022 | 7.014,38 | 7.051,27 | 6.965,76 | 7.044,99 | 7.044,99 | 156.588.900 |
| 16. Nov. 2022 | 7.035,50 | 7.047,00 | 6.955,53 | 7.014,38 | 7.014,38 | 165.129.900 |
| 15. Nov. 2022 | 7.019,39 | 7.048,39 | 6.999,24 | 7.035,50 | 7.035,50 | 167.825.000 |
| 14. Nov. 2022 | 7.089,21 | 7.104,76 | 7.014,30 | 7.019,39 | 7.019,39 | 174.641.100 |
| 11. Nov. 2022 | 6.967,00 | 7.106,06 | 6.967,00 | 7.089,21 | 7.089,21 | 226.055.800 |
| 10. Nov. 2022 | 7.070,08 | 7.070,08 | 6.956,29 | 6.966,84 | 6.966,84 | 188.518.000 |
| 09. Nov. 2022 | 7.050,09 | 7.073,55 | 7.037,31 | 7.070,08 | 7.070,08 | 187.445.600 |
| 08. Nov. 2022 | 7.102,44 | 7.111,44 | 7.039,25 | 7.050,13 | 7.050,13 | 193.397.800 |
| 07. Nov. 2022 | 7.045,53 | 7.102,40 | 7.011,56 | 7.102,40 | 7.102,40 | 194.075.900 |
| 04. Nov. 2022 | 7.034,57 | 7.045,53 | 6.973,32 | 7.045,53 | 7.045,53 | 180.561.000 |
| 03. Nov. 2022 | 7.015,69 | 7.050,38 | 6.962,85 | 7.034,57 | 7.034,57 | 176.601.600 |
| 02. Nov. 2022 | 7.052,30 | 7.074,23 | 6.976,87 | 7.015,69 | 7.015,69 | 165.214.300 |
| 01. Nov. 2022 | 7.098,93 | 7.128,14 | 7.018,55 | 7.052,30 | 7.052,30 | 193.069.500 |
| 31. Okt. 2022 | 7.056,04 | 7.113,11 | 7.051,43 | 7.098,89 | 7.098,89 | 192.397.100 |
| 28. Okt. 2022 | 7.091,76 | 7.100,81 | 7.016,70 | 7.056,04 | 7.056,04 | 186.703.600 |
| 27. Okt. 2022 | 7.043,98 | 7.104,85 | 7.043,98 | 7.091,76 | 7.091,76 | 188.078.500 |
| 26. Okt. 2022 | 7.048,42 | 7.081,88 | 7.017,94 | 7.043,94 | 7.043,94 | 187.797.900 |
| 25. Okt. 2022 | 7.053,08 | 7.108,82 | 7.032,54 | 7.048,38 | 7.048,38 | 223.456.200 |
| 24. Okt. 2022 | 7.017,81 | 7.092,17 | 7.017,46 | 7.053,04 | 7.053,04 | 203.913.800 |
| 21. Okt. 2022 | 6.980,69 | 7.058,91 | 6.974,96 | 7.017,77 | 7.017,77 | 181.511.700 |
| 20. Okt. 2022 | 6.860,42 | 6.986,21 | 6.847,07 | 6.980,65 | 6.980,65 | 225.664.700 |
| 19. Okt. 2022 | 6.834,49 | 6.883,92 | 6.806,11 | 6.860,42 | 6.860,42 | 165.404.100 |
| 18. Okt. 2022 | 6.831,15 | 6.891,98 | 6.809,98 | 6.834,49 | 6.834,49 | 204.836.800 |
| 17. Okt. 2022 | 6.814,53 | 6.836,98 | 6.747,38 | 6.831,12 | 6.831,12 | 217.793.900 |
| 14. Okt. 2022 | 6.880,67 | 6.943,85 | 6.814,53 | 6.814,53 | 6.814,53 | 188.093.100 |
| 13. Okt. 2022 | 6.909,21 | 6.933,71 | 6.880,63 | 6.880,63 | 6.880,63 | 175.237.300 |
| 12. Okt. 2022 | 6.939,15 | 6.990,59 | 6.870,28 | 6.909,21 | 6.909,21 | 225.826.800 |
| 11. Okt. 2022 | 6.994,40 | 7.001,97 | 6.937,81 | 6.939,15 | 6.939,15 | 237.406.700 |
| 10. Okt. 2022 | 7.026,66 | 7.026,66 | 6.947,72 | 6.994,40 | 6.994,40 | 220.135.300 |
| 07. Okt. 2022 | 7.076,62 | 7.081,02 | 7.008,14 | 7.026,78 | 7.026,78 | 226.928.900 |
| 06. Okt. 2022 | 7.075,38 | 7.135,91 | 7.066,47 | 7.076,62 | 7.076,62 | 177.554.400 |
| 05. Okt. 2022 | 7.072,29 | 7.131,88 | 7.070,21 | 7.075,38 | 7.075,38 | 219.700.600 |
| 04. Okt. 2022 | 7.009,84 | 7.101,47 | 7.009,84 | 7.072,26 | 7.072,26 | 216.377.800 |
| 03. Okt. 2022 | 7.040,80 | 7.047,62 | 6.995,06 | 7.009,72 | 7.009,72 | 179.996.500 |
| 30. Sept. 2022 | 7.036,20 | 7.056,17 | 6.926,86 | 7.040,80 | 7.040,80 | 208.540.900 |
| 29. Sept. 2022 | 7.077,11 | 7.135,50 | 7.023,21 | 7.036,20 | 7.036,20 | 214.141.900 |
| 28. Sept. 2022 | 7.112,41 | 7.156,98 | 7.073,47 | 7.077,03 | 7.077,03 | 193.422.200 |
| 27. Sept. 2022 | 7.127,50 | 7.133,41 | 7.075,65 | 7.112,45 | 7.112,45 | 227.195.500 |
| 26. Sept. 2022 | 7.178,50 | 7.178,50 | 7.039,24 | 7.127,50 | 7.127,50 | 193.399.700 |
| 23. Sept. 2022 | 7.219,03 | 7.219,03 | 7.172,53 | 7.178,58 | 7.178,58 | 205.509.000 |
| 22. Sept. 2022 | 7.188,19 | 7.225,55 | 7.127,46 | 7.218,91 | 7.218,91 | 282.626.800 |
| 21. Sept. 2022 | 7.196,87 | 7.204,90 | 7.134,79 | 7.188,31 | 7.188,31 | 246.224.300 |
| 20. Sept. 2022 | 7.195,57 | 7.252,19 | 7.186,25 | 7.196,95 | 7.196,95 | 279.749.000 |
| 19. Sept. 2022 | 7.168,95 | 7.231,42 | 7.151,62 | 7.195,49 | 7.195,49 | 252.816.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
