Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
13.253,44-59,80(-0,45%)Euro Stoxx 50
3.516,07-5,25(-0,15%)Dow Jones 30
29.949,64+65,85(+0,22%)
Jakarta Composite Index (^JKSE)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
5.822,94+8,96 (+0,15%)
Börsenschluss: 3:15PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2020 | 5.833,32 | 5.853,16 | 5.797,01 | 5.822,94 | 5.822,94 | - |
| 02. Dez. 2020 | 5.755,18 | 5.813,99 | 5.734,26 | 5.813,99 | 5.813,99 | 219.110.200 |
| 01. Dez. 2020 | 5.637,89 | 5.736,32 | 5.594,28 | 5.724,74 | 5.724,74 | 209.477.700 |
| 30. Nov. 2020 | 5.779,67 | 5.798,29 | 5.563,86 | 5.612,42 | 5.612,42 | 319.900.500 |
| 27. Nov. 2020 | 5.773,56 | 5.795,84 | 5.745,88 | 5.783,33 | 5.783,33 | 251.434.900 |
| 26. Nov. 2020 | 5.669,66 | 5.759,92 | 5.669,66 | 5.759,92 | 5.759,92 | 248.292.500 |
| 25. Nov. 2020 | 5.735,14 | 5.770,66 | 5.666,76 | 5.679,25 | 5.679,25 | 325.423.300 |
| 24. Nov. 2020 | 5.677,30 | 5.710,38 | 5.667,37 | 5.701,03 | 5.701,03 | 240.469.400 |
| 23. Nov. 2020 | 5.583,33 | 5.652,76 | 5.583,33 | 5.652,76 | 5.652,76 | 189.943.100 |
| 20. Nov. 2020 | 5.602,78 | 5.628,44 | 5.563,65 | 5.571,66 | 5.571,66 | 215.797.300 |
| 19. Nov. 2020 | 5.541,42 | 5.598,52 | 5.541,31 | 5.594,06 | 5.594,06 | 166.665.200 |
| 18. Nov. 2020 | 5.530,88 | 5.574,73 | 5.530,88 | 5.557,52 | 5.557,52 | 140.753.000 |
| 17. Nov. 2020 | 5.516,58 | 5.562,54 | 5.515,52 | 5.529,94 | 5.529,94 | 146.811.400 |
| 16. Nov. 2020 | 5.500,03 | 5.519,68 | 5.462,46 | 5.494,87 | 5.494,87 | 119.907.500 |
| 13. Nov. 2020 | 5.449,10 | 5.466,56 | 5.427,63 | 5.461,06 | 5.461,06 | 113.428.800 |
| 12. Nov. 2020 | 5.494,48 | 5.500,42 | 5.449,80 | 5.458,60 | 5.458,60 | 119.777.900 |
| 11. Nov. 2020 | 5.475,56 | 5.520,91 | 5.471,59 | 5.509,51 | 5.509,51 | 165.238.700 |
| 10. Nov. 2020 | 5.424,73 | 5.469,18 | 5.412,59 | 5.462,74 | 5.462,74 | 149.596.500 |
| 09. Nov. 2020 | 5.371,97 | 5.395,71 | 5.319,42 | 5.356,00 | 5.356,00 | 121.516.500 |
| 06. Nov. 2020 | 5.276,16 | 5.335,53 | 5.246,70 | 5.335,53 | 5.335,53 | 104.732.100 |
| 05. Nov. 2020 | 5.161,39 | 5.260,33 | 5.161,39 | 5.260,33 | 5.260,33 | 108.832.000 |
| 04. Nov. 2020 | 5.170,82 | 5.188,01 | 5.105,20 | 5.105,20 | 5.105,20 | 103.974.300 |
| 03. Nov. 2020 | 5.133,98 | 5.162,35 | 5.131,95 | 5.159,45 | 5.159,45 | 101.351.100 |
| 02. Nov. 2020 | 5.108,03 | 5.130,69 | 5.073,50 | 5.115,13 | 5.115,13 | 97.646.200 |
| 27. Okt. 2020 | 5.133,54 | 5.155,57 | 5.110,62 | 5.128,23 | 5.128,23 | 107.122.400 |
| 26. Okt. 2020 | 5.113,15 | 5.158,27 | 5.113,02 | 5.144,05 | 5.144,05 | 103.314.100 |
| 23. Okt. 2020 | 5.112,79 | 5.121,02 | 5.095,51 | 5.112,19 | 5.112,19 | 95.498.300 |
| 22. Okt. 2020 | 5.084,79 | 5.093,83 | 5.063,70 | 5.091,82 | 5.091,82 | 122.922.500 |
| 21. Okt. 2020 | 5.116,79 | 5.131,51 | 5.083,66 | 5.096,45 | 5.096,45 | 104.786.700 |
| 20. Okt. 2020 | 5.120,91 | 5.135,08 | 5.080,96 | 5.099,84 | 5.099,84 | 88.592.600 |
| 19. Okt. 2020 | 5.116,76 | 5.128,65 | 5.090,78 | 5.126,33 | 5.126,33 | 111.112.200 |
| 16. Okt. 2020 | 5.111,43 | 5.115,56 | 5.067,59 | 5.103,41 | 5.103,41 | 92.480.400 |
| 15. Okt. 2020 | 5.172,59 | 5.182,53 | 5.105,15 | 5.105,15 | 5.105,15 | 110.523.700 |
| 14. Okt. 2020 | 5.134,66 | 5.177,92 | 5.125,04 | 5.176,10 | 5.176,10 | 119.876.700 |
| 13. Okt. 2020 | 5.093,42 | 5.132,96 | 5.064,17 | 5.132,57 | 5.132,57 | 110.621.000 |
| 12. Okt. 2020 | 5.078,13 | 5.103,50 | 5.078,13 | 5.093,10 | 5.093,10 | 91.642.100 |
| 09. Okt. 2020 | 5.036,48 | 5.057,84 | 5.029,15 | 5.053,66 | 5.053,66 | 69.016.600 |
| 08. Okt. 2020 | 5.018,74 | 5.039,14 | 5.001,52 | 5.039,14 | 5.039,14 | 80.288.700 |
| 07. Okt. 2020 | 4.976,57 | 5.014,61 | 4.962,09 | 5.004,33 | 5.004,33 | 92.870.700 |
| 06. Okt. 2020 | 5.004,40 | 5.023,89 | 4.992,48 | 4.999,22 | 4.999,22 | 108.547.800 |
| 05. Okt. 2020 | 4.947,04 | 4.962,79 | 4.915,69 | 4.958,77 | 4.958,77 | 70.868.100 |
| 02. Okt. 2020 | 4.969,25 | 4.972,82 | 4.881,91 | 4.926,73 | 4.926,73 | 88.815.300 |
| 01. Okt. 2020 | 4.899,64 | 4.970,09 | 4.899,00 | 4.970,09 | 4.970,09 | 96.362.100 |
| 30. Sept. 2020 | 4.896,43 | 4.903,86 | 4.841,36 | 4.870,04 | 4.870,04 | 85.378.000 |
| 29. Sept. 2020 | 4.929,33 | 4.950,97 | 4.859,79 | 4.879,10 | 4.879,10 | 86.481.700 |
| 28. Sept. 2020 | 4.962,95 | 4.991,76 | 4.905,51 | 4.906,55 | 4.906,55 | 83.772.300 |
| 25. Sept. 2020 | 4.867,96 | 4.949,30 | 4.848,02 | 4.945,79 | 4.945,79 | 88.843.900 |
| 24. Sept. 2020 | 4.876,35 | 4.897,34 | 4.820,33 | 4.842,76 | 4.842,76 | 65.673.400 |
| 23. Sept. 2020 | 4.946,50 | 4.984,24 | 4.873,02 | 4.917,96 | 4.917,96 | 70.609.200 |
| 22. Sept. 2020 | 4.947,73 | 4.978,44 | 4.919,11 | 4.934,09 | 4.934,09 | 74.792.200 |
| 21. Sept. 2020 | 5.058,99 | 5.075,82 | 4.987,75 | 4.999,36 | 4.999,36 | 106.452.100 |
| 18. Sept. 2020 | 5.037,37 | 5.072,68 | 5.023,44 | 5.059,22 | 5.059,22 | 105.751.600 |
| 17. Sept. 2020 | 5.058,95 | 5.099,58 | 5.013,19 | 5.038,40 | 5.038,40 | 85.305.000 |
| 16. Sept. 2020 | 5.108,13 | 5.117,29 | 5.051,75 | 5.058,48 | 5.058,48 | 88.769.100 |
| 15. Sept. 2020 | 5.169,25 | 5.187,28 | 5.091,29 | 5.100,87 | 5.100,87 | 113.645.500 |
| 14. Sept. 2020 | 5.060,02 | 5.161,83 | 5.059,27 | 5.161,83 | 5.161,83 | 109.865.600 |
| 11. Sept. 2020 | 4.804,64 | 5.016,71 | 4.754,80 | 5.016,71 | 5.016,71 | 125.812.400 |
| 10. Sept. 2020 | 5.084,33 | 5.084,48 | 4.878,28 | 4.891,46 | 4.891,46 | 82.384.700 |
| 09. Sept. 2020 | 5.214,03 | 5.216,02 | 5.135,81 | 5.149,38 | 5.149,38 | 101.220.300 |
| 08. Sept. 2020 | 5.232,92 | 5.256,31 | 5.232,92 | 5.244,07 | 5.244,07 | 103.353.200 |
| 07. Sept. 2020 | 5.235,01 | 5.245,35 | 5.195,87 | 5.230,20 | 5.230,20 | 80.111.600 |
| 04. Sept. 2020 | 5.280,81 | 5.280,81 | 5.188,61 | 5.239,85 | 5.239,85 | 95.095.800 |
| 03. Sept. 2020 | 5.311,97 | 5.331,17 | 5.242,17 | 5.280,81 | 5.280,81 | 136.923.000 |
| 02. Sept. 2020 | 5.310,68 | 5.337,10 | 5.295,28 | 5.311,97 | 5.311,97 | 121.613.800 |
| 01. Sept. 2020 | 5.238,49 | 5.310,68 | 5.219,21 | 5.310,68 | 5.310,68 | 90.465.800 |
| 31. Aug. 2020 | 5.346,66 | 5.369,45 | 5.233,14 | 5.238,49 | 5.238,49 | 124.088.000 |
| 28. Aug. 2020 | 5.371,47 | 5.381,95 | 5.325,60 | 5.346,66 | 5.346,66 | 107.955.900 |
| 27. Aug. 2020 | 5.340,33 | 5.371,47 | 5.325,49 | 5.371,47 | 5.371,47 | 134.549.700 |
| 26. Aug. 2020 | 5.338,89 | 5.351,47 | 5.324,61 | 5.340,33 | 5.340,33 | 137.729.200 |
| 25. Aug. 2020 | 5.277,04 | 5.341,38 | 5.276,96 | 5.338,89 | 5.338,89 | 146.510.200 |
| 24. Aug. 2020 | 5.272,81 | 5.294,15 | 5.261,41 | 5.277,04 | 5.277,04 | 138.410.800 |
| 19. Aug. 2020 | 5.295,17 | 5.327,32 | 5.268,51 | 5.272,81 | 5.272,81 | 92.676.400 |
| 18. Aug. 2020 | 5.247,69 | 5.316,13 | 5.244,00 | 5.295,17 | 5.295,17 | 95.642.400 |
| 14. Aug. 2020 | 5.239,25 | 5.255,37 | 5.221,92 | 5.247,69 | 5.247,69 | 70.397.600 |
| 13. Aug. 2020 | 5.233,45 | 5.279,35 | 5.218,41 | 5.239,25 | 5.239,25 | 84.601.700 |
| 12. Aug. 2020 | 5.190,17 | 5.235,52 | 5.178,46 | 5.233,45 | 5.233,45 | 96.807.400 |
| 11. Aug. 2020 | 5.157,93 | 5.201,45 | 5.157,93 | 5.190,17 | 5.190,17 | 88.400.000 |
| 10. Aug. 2020 | 5.157,83 | 5.157,83 | 5.157,83 | 5.157,83 | 5.157,83 | - |
| 07. Aug. 2020 | 5.178,27 | 5.187,37 | 5.119,68 | 5.143,89 | 5.143,89 | 91.282.400 |
| 06. Aug. 2020 | 5.127,05 | 5.187,96 | 5.127,05 | 5.178,27 | 5.178,27 | 90.452.400 |
| 05. Aug. 2020 | 5.075,00 | 5.127,05 | 5.059,09 | 5.127,05 | 5.127,05 | 84.611.300 |
| 04. Aug. 2020 | 5.006,22 | 5.075,00 | 5.006,22 | 5.075,00 | 5.075,00 | 73.766.600 |
| 03. Aug. 2020 | 5.149,63 | 5.157,27 | 4.928,47 | 5.006,22 | 5.006,22 | 83.815.200 |
| 30. Juli 2020 | 5.111,11 | 5.149,63 | 5.091,40 | 5.149,63 | 5.149,63 | 80.749.900 |
| 29. Juli 2020 | 5.111,11 | 5.149,63 | 5.091,40 | 5.149,63 | 5.149,63 | 80.750.000 |
| 28. Juli 2020 | 5.116,67 | 5.143,29 | 5.097,42 | 5.112,99 | 5.112,99 | 91.890.400 |
| 27. Juli 2020 | 5.082,99 | 5.116,67 | 5.080,12 | 5.116,67 | 5.116,67 | 103.523.300 |
| 24. Juli 2020 | 5.145,01 | 5.149,59 | 5.074,49 | 5.082,99 | 5.082,99 | 97.013.800 |
| 23. Juli 2020 | 5.110,22 | 5.162,98 | 5.110,22 | 5.145,01 | 5.145,01 | 98.800.000 |
| 22. Juli 2020 | 5.114,71 | 5.142,04 | 5.099,57 | 5.110,19 | 5.110,19 | 79.454.100 |
| 21. Juli 2020 | 5.051,11 | 5.135,56 | 5.047,09 | 5.114,71 | 5.114,71 | 83.156.800 |
| 20. Juli 2020 | 5.079,58 | 5.100,19 | 5.031,89 | 5.051,11 | 5.051,11 | 68.632.100 |
| 17. Juli 2020 | 5.098,37 | 5.110,43 | 5.073,56 | 5.079,58 | 5.079,58 | 61.709.100 |
| 16. Juli 2020 | 5.075,80 | 5.107,26 | 5.075,80 | 5.098,37 | 5.098,37 | 68.710.400 |
| 15. Juli 2020 | 5.079,12 | 5.116,46 | 5.069,38 | 5.075,80 | 5.075,80 | 82.580.500 |
| 14. Juli 2020 | 5.064,45 | 5.079,12 | 5.053,72 | 5.079,12 | 5.079,12 | 71.530.500 |
| 13. Juli 2020 | 5.031,26 | 5.075,10 | 5.024,93 | 5.064,45 | 5.064,45 | 65.331.900 |
| 10. Juli 2020 | 5.052,79 | 5.076,52 | 5.022,17 | 5.031,26 | 5.031,26 | 67.684.500 |
| 09. Juli 2020 | 5.076,17 | 5.111,56 | 5.041,93 | 5.052,79 | 5.052,79 | 79.794.300 |
| 08. Juli 2020 | 4.987,08 | 5.080,25 | 4.985,02 | 5.076,17 | 5.076,17 | 73.499.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
