Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
28.147,510,00(0,00%)Dow Jones 30
33.587,66-681,50(-1,99%)BTC-EUR
39.601,41-7.961,82(-16,74%)
Jakarta Composite Index (^JKSE)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
5.938,35-37,44 (-0,63%)
Börsenschluss: 3:15PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Mai 2021 | 5.965,85 | 5.966,66 | 5.911,38 | 5.938,35 | 5.938,35 | 120.811.100 |
| 10. Mai 2021 | 5.942,11 | 5.985,37 | 5.941,93 | 5.975,79 | 5.975,79 | 120.144.700 |
| 07. Mai 2021 | 5.987,33 | 5.994,33 | 5.922,49 | 5.928,31 | 5.928,31 | 121.835.200 |
| 06. Mai 2021 | 5.987,07 | 6.005,09 | 5.950,90 | 5.970,24 | 5.970,24 | 120.448.300 |
| 05. Mai 2021 | 5.974,56 | 5.992,93 | 5.971,31 | 5.975,91 | 5.975,91 | 131.241.100 |
| 04. Mai 2021 | 5.955,40 | 5.974,68 | 5.932,32 | 5.963,82 | 5.963,82 | 141.538.100 |
| 03. Mai 2021 | 5.999,66 | 6.004,01 | 5.938,88 | 5.952,60 | 5.952,60 | 152.015.700 |
| 30. Apr. 2021 | 6.026,53 | 6.033,90 | 5.985,02 | 5.995,62 | 5.995,62 | 136.841.700 |
| 29. Apr. 2021 | 6.005,80 | 6.019,02 | 5.987,74 | 6.012,96 | 6.012,96 | 130.962.400 |
| 28. Apr. 2021 | 5.959,95 | 5.981,90 | 5.953,94 | 5.974,48 | 5.974,48 | 127.681.000 |
| 27. Apr. 2021 | 5.987,00 | 6.003,92 | 5.950,87 | 5.959,62 | 5.959,62 | 122.928.600 |
| 26. Apr. 2021 | 6.018,34 | 6.027,75 | 5.955,62 | 5.964,82 | 5.964,82 | 122.797.700 |
| 23. Apr. 2021 | 6.000,91 | 6.027,06 | 5.973,25 | 6.016,86 | 6.016,86 | 151.530.300 |
| 22. Apr. 2021 | 6.004,79 | 6.024,94 | 5.980,46 | 5.994,18 | 5.994,18 | 139.778.300 |
| 21. Apr. 2021 | 6.010,27 | 6.025,50 | 5.989,98 | 5.993,24 | 5.993,24 | 117.327.800 |
| 20. Apr. 2021 | 6.029,99 | 6.045,69 | 5.997,95 | 6.038,32 | 6.038,32 | 106.712.400 |
| 19. Apr. 2021 | 6.084,79 | 6.097,00 | 6.031,83 | 6.052,54 | 6.052,54 | 159.845.500 |
| 16. Apr. 2021 | 6.102,38 | 6.115,62 | 6.062,92 | 6.086,26 | 6.086,26 | 158.024.500 |
| 15. Apr. 2021 | 6.057,61 | 6.079,50 | 6.029,15 | 6.079,50 | 6.079,50 | 132.167.700 |
| 14. Apr. 2021 | 5.964,03 | 6.050,28 | 5.962,32 | 6.050,28 | 6.050,28 | 141.883.200 |
| 13. Apr. 2021 | 5.944,53 | 5.957,61 | 5.883,52 | 5.927,44 | 5.927,44 | 107.375.400 |
| 12. Apr. 2021 | 6.080,79 | 6.088,83 | 5.942,71 | 5.948,57 | 5.948,57 | 130.244.200 |
| 09. Apr. 2021 | 6.101,72 | 6.113,16 | 6.070,21 | 6.070,21 | 6.070,21 | 161.275.600 |
| 08. Apr. 2021 | 6.035,04 | 6.073,91 | 6.030,29 | 6.071,72 | 6.071,72 | 169.546.400 |
| 07. Apr. 2021 | 6.011,96 | 6.040,46 | 5.982,07 | 6.036,62 | 6.036,62 | 141.523.800 |
| 06. Apr. 2021 | 5.973,99 | 6.008,50 | 5.944,42 | 6.002,77 | 6.002,77 | 126.386.100 |
| 05. Apr. 2021 | 6.040,06 | 6.051,62 | 5.964,48 | 5.970,29 | 5.970,29 | 122.053.600 |
| 01. Apr. 2021 | 5.988,02 | 6.020,16 | 5.960,82 | 6.011,46 | 6.011,46 | 106.367.400 |
| 31. März 2021 | 6.062,95 | 6.066,84 | 5.892,65 | 5.985,52 | 5.985,52 | 123.071.400 |
| 30. März 2021 | 6.163,72 | 6.170,67 | 6.046,47 | 6.071,44 | 6.071,44 | 118.686.600 |
| 29. März 2021 | 6.205,57 | 6.230,99 | 6.165,55 | 6.166,82 | 6.166,82 | 114.609.800 |
| 26. März 2021 | 6.141,61 | 6.195,56 | 6.106,08 | 6.195,56 | 6.195,56 | 124.284.100 |
| 25. März 2021 | 6.159,62 | 6.176,43 | 6.058,84 | 6.122,88 | 6.122,88 | 147.353.000 |
| 24. März 2021 | 6.231,71 | 6.239,55 | 6.143,38 | 6.156,14 | 6.156,14 | 138.290.000 |
| 23. März 2021 | 6.331,70 | 6.342,13 | 6.245,99 | 6.252,71 | 6.252,71 | 173.805.000 |
| 22. März 2021 | 6.346,79 | 6.354,94 | 6.290,02 | 6.301,13 | 6.301,13 | 128.638.500 |
| 19. März 2021 | 6.346,01 | 6.356,16 | 6.307,10 | 6.356,16 | 6.356,16 | 162.089.200 |
| 18. März 2021 | 6.309,58 | 6.358,43 | 6.307,00 | 6.347,83 | 6.347,83 | 149.718.200 |
| 17. März 2021 | 6.318,07 | 6.321,34 | 6.268,84 | 6.277,23 | 6.277,23 | 138.044.900 |
| 16. März 2021 | 6.347,19 | 6.355,41 | 6.296,90 | 6.309,70 | 6.309,70 | 155.061.500 |
| 15. März 2021 | 6.374,76 | 6.387,74 | 6.324,26 | 6.324,26 | 6.324,26 | 137.895.500 |
| 12. März 2021 | 6.316,88 | 6.364,36 | 6.298,52 | 6.358,21 | 6.358,21 | 186.241.800 |
| 10. März 2021 | 6.233,62 | 6.276,16 | 6.225,46 | 6.264,68 | 6.264,68 | 121.957.600 |
| 09. März 2021 | 6.258,67 | 6.267,42 | 6.167,72 | 6.199,65 | 6.199,65 | 188.106.700 |
| 08. März 2021 | 6.304,00 | 6.325,52 | 6.239,05 | 6.248,46 | 6.248,46 | 155.718.400 |
| 05. März 2021 | 6.263,04 | 6.307,68 | 6.245,31 | 6.258,75 | 6.258,75 | 153.557.700 |
| 04. März 2021 | 6.355,38 | 6.369,41 | 6.270,11 | 6.290,80 | 6.290,80 | 238.207.200 |
| 03. März 2021 | 6.378,80 | 6.394,45 | 6.334,24 | 6.376,76 | 6.376,76 | 242.358.700 |
| 02. März 2021 | 6.367,44 | 6.388,12 | 6.329,50 | 6.359,21 | 6.359,21 | 180.676.700 |
| 01. März 2021 | 6.281,86 | 6.339,01 | 6.261,56 | 6.338,51 | 6.338,51 | 173.079.500 |
| 26. Feb. 2021 | 6.246,32 | 6.302,39 | 6.184,52 | 6.241,80 | 6.241,80 | 219.493.200 |
| 25. Feb. 2021 | 6.280,73 | 6.309,76 | 6.274,50 | 6.289,65 | 6.289,65 | 237.490.100 |
| 24. Feb. 2021 | 6.283,79 | 6.294,14 | 6.223,65 | 6.251,05 | 6.251,05 | 152.221.800 |
| 23. Feb. 2021 | 6.267,45 | 6.279,14 | 6.241,95 | 6.272,81 | 6.272,81 | 126.272.800 |
| 22. Feb. 2021 | 6.267,02 | 6.312,87 | 6.255,31 | 6.255,31 | 6.255,31 | 145.005.700 |
| 19. Feb. 2021 | 6.196,90 | 6.231,93 | 6.173,59 | 6.231,93 | 6.231,93 | 133.625.600 |
| 18. Feb. 2021 | 6.230,36 | 6.281,36 | 6.200,31 | 6.200,31 | 6.200,31 | 167.455.200 |
| 17. Feb. 2021 | 6.292,97 | 6.314,56 | 6.209,31 | 6.227,73 | 6.227,73 | 169.907.100 |
| 16. Feb. 2021 | 6.291,01 | 6.308,81 | 6.274,35 | 6.292,40 | 6.292,40 | 144.173.700 |
| 15. Feb. 2021 | 6.244,38 | 6.283,42 | 6.244,38 | 6.270,32 | 6.270,32 | 123.956.100 |
| 11. Feb. 2021 | 6.221,63 | 6.232,85 | 6.194,01 | 6.222,52 | 6.222,52 | 104.014.000 |
| 10. Feb. 2021 | 6.198,03 | 6.216,94 | 6.168,01 | 6.201,83 | 6.201,83 | 122.608.700 |
| 09. Feb. 2021 | 6.232,10 | 6.286,29 | 6.157,13 | 6.181,67 | 6.181,67 | 175.273.400 |
| 08. Feb. 2021 | 6.193,55 | 6.224,41 | 6.180,73 | 6.208,87 | 6.208,87 | 161.586.900 |
| 05. Feb. 2021 | 6.136,39 | 6.151,73 | 6.090,98 | 6.151,73 | 6.151,73 | 134.669.100 |
| 04. Feb. 2021 | 6.111,76 | 6.179,37 | 6.069,55 | 6.107,22 | 6.107,22 | 148.241.900 |
| 03. Feb. 2021 | 6.096,58 | 6.137,68 | 6.047,41 | 6.077,75 | 6.077,75 | 153.874.400 |
| 02. Feb. 2021 | 6.119,01 | 6.157,25 | 6.018,09 | 6.043,84 | 6.043,84 | 227.307.800 |
| 01. Feb. 2021 | 5.856,78 | 6.070,73 | 5.735,47 | 6.067,54 | 6.067,54 | 208.886.800 |
| 29. Jan. 2021 | 6.010,34 | 6.068,13 | 5.825,29 | 5.862,35 | 5.862,35 | 147.664.800 |
| 28. Jan. 2021 | 6.065,79 | 6.123,46 | 5.957,55 | 5.979,39 | 5.979,39 | 157.336.200 |
| 27. Jan. 2021 | 6.153,08 | 6.154,60 | 5.998,90 | 6.109,17 | 6.109,17 | 181.402.600 |
| 26. Jan. 2021 | 6.252,71 | 6.269,67 | 6.123,01 | 6.140,17 | 6.140,17 | 172.159.800 |
| 25. Jan. 2021 | 6.322,52 | 6.322,73 | 6.148,31 | 6.258,57 | 6.258,57 | 154.806.200 |
| 22. Jan. 2021 | 6.419,57 | 6.428,50 | 6.283,31 | 6.307,13 | 6.307,13 | 157.918.500 |
| 21. Jan. 2021 | 6.476,09 | 6.504,99 | 6.399,67 | 6.413,89 | 6.413,89 | 171.080.400 |
| 20. Jan. 2021 | 6.334,51 | 6.440,80 | 6.299,39 | 6.429,76 | 6.429,76 | 190.944.100 |
| 19. Jan. 2021 | 6.421,86 | 6.434,84 | 6.288,98 | 6.321,86 | 6.321,86 | 223.716.900 |
| 18. Jan. 2021 | 6.365,03 | 6.428,31 | 6.316,88 | 6.389,83 | 6.389,83 | 337.569.400 |
| 15. Jan. 2021 | 6.447,98 | 6.472,31 | 6.341,25 | 6.373,41 | 6.373,41 | 262.275.900 |
| 14. Jan. 2021 | 6.445,90 | 6.465,53 | 6.407,57 | 6.428,31 | 6.428,31 | 344.812.000 |
| 13. Jan. 2021 | 6.439,93 | 6.464,35 | 6.393,90 | 6.435,21 | 6.435,21 | 343.008.100 |
| 12. Jan. 2021 | 6.393,90 | 6.435,96 | 6.353,31 | 6.395,67 | 6.395,67 | 279.603.400 |
| 11. Jan. 2021 | 6.278,41 | 6.382,94 | 6.278,37 | 6.382,94 | 6.382,94 | 297.901.100 |
| 08. Jan. 2021 | 6.190,95 | 6.275,74 | 6.190,10 | 6.257,83 | 6.257,83 | 221.751.300 |
| 07. Jan. 2021 | 6.091,72 | 6.158,04 | 6.090,36 | 6.153,63 | 6.153,63 | 227.517.900 |
| 06. Jan. 2021 | 6.139,14 | 6.166,63 | 5.987,79 | 6.065,68 | 6.065,68 | 199.163.800 |
| 05. Jan. 2021 | 6.105,79 | 6.145,61 | 6.073,42 | 6.137,34 | 6.137,34 | 174.687.000 |
| 04. Jan. 2021 | 5.997,83 | 6.104,90 | 5.929,05 | 6.104,90 | 6.104,90 | 183.917.000 |
| 30. Dez. 2020 | 6.052,12 | 6.055,97 | 5.962,01 | 5.979,07 | 5.979,07 | 170.039.300 |
| 29. Dez. 2020 | 6.112,72 | 6.143,87 | 6.026,71 | 6.036,17 | 6.036,17 | 175.135.000 |
| 28. Dez. 2020 | 6.067,00 | 6.095,01 | 5.979,90 | 6.093,55 | 6.093,55 | 180.855.700 |
| 23. Dez. 2020 | 6.061,85 | 6.104,35 | 5.853,26 | 6.008,71 | 6.008,71 | 203.528.500 |
| 22. Dez. 2020 | 6.146,65 | 6.174,46 | 6.010,21 | 6.023,29 | 6.023,29 | 250.085.200 |
| 21. Dez. 2020 | 6.131,62 | 6.195,15 | 6.119,92 | 6.165,62 | 6.165,62 | 238.612.700 |
| 18. Dez. 2020 | 6.106,25 | 6.142,86 | 6.091,40 | 6.104,32 | 6.104,32 | 257.981.400 |
| 17. Dez. 2020 | 6.133,10 | 6.160,98 | 6.075,83 | 6.113,38 | 6.113,38 | 321.737.000 |
| 16. Dez. 2020 | 6.046,87 | 6.123,95 | 6.046,87 | 6.118,40 | 6.118,40 | 291.042.900 |
| 15. Dez. 2020 | 6.013,51 | 6.023,21 | 5.965,81 | 6.010,13 | 6.010,13 | 194.411.200 |
| 14. Dez. 2020 | 5.959,27 | 6.013,95 | 5.959,27 | 6.012,52 | 6.012,52 | 226.876.100 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
