Deutsche Märkte öffnen in 36 Minuten

Public Bank Berhad (1295.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
4,0900+0,0100 (+0,25%)
Ab 12:29PM MYT. Markt geöffnet.
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 20244,08004,10004,06004,09004,090013.435.300
29. Mai 20244,12004,13004,08004,08004,080034.893.100
28. Mai 20244,13004,15004,10004,12004,120029.310.100
27. Mai 20244,17004,19004,13004,13004,130022.313.900
24. Mai 20244,20004,20004,16004,17004,170011.812.400
23. Mai 20244,20004,24004,18004,20004,200017.258.500
21. Mai 20244,19004,20004,17004,19004,190033.827.500
20. Mai 20244,19004,23004,17004,19004,190013.249.900
17. Mai 20244,19004,20004,17004,19004,190017.449.300
16. Mai 20244,15004,20004,15004,19004,190018.567.600
15. Mai 20244,17004,18004,15004,15004,150029.076.300
14. Mai 20244,18004,19004,17004,17004,170012.797.500
13. Mai 20244,19004,20004,17004,18004,180012.460.400
10. Mai 20244,18004,19004,17004,18004,180012.868.100
09. Mai 20244,20004,20004,16004,17004,170017.164.600
08. Mai 20244,20004,21004,16004,20004,200021.513.800
07. Mai 20244,22004,23004,20004,21004,210029.487.900
06. Mai 20244,12004,21004,12004,20004,200022.357.400
03. Mai 20244,11004,14004,10004,12004,120031.959.200
02. Mai 20244,12004,15004,09004,10004,100035.165.000
30. Apr. 20244,18004,19004,12004,12004,120035.196.100
29. Apr. 20244,21004,22004,18004,18004,180014.843.500
26. Apr. 20244,22004,23004,19004,21004,21007.923.600
25. Apr. 20244,26004,26004,23004,23004,230017.279.200
24. Apr. 20244,22004,27004,21004,25004,250020.944.900
23. Apr. 20244,19004,25004,18004,21004,210024.050.100
22. Apr. 20244,15004,21004,15004,20004,200012.448.700
19. Apr. 20244,15004,19004,14004,15004,150014.865.600
18. Apr. 20244,15004,17004,12004,14004,140014.350.700
17. Apr. 20244,11004,17004,10004,15004,150018.664.000
16. Apr. 20244,12004,14004,10004,10004,100022.006.100
15. Apr. 20244,17004,18004,12004,12004,120016.898.900
12. Apr. 20244,19004,20004,16004,18004,180015.882.300
09. Apr. 20244,19004,21004,17004,19004,190013.498.700
08. Apr. 20244,19004,20004,17004,19004,190019.929.100
05. Apr. 20244,21004,21004,17004,18004,180013.110.300
04. Apr. 20244,16004,23004,14004,21004,210023.803.600
03. Apr. 20244,23004,24004,16004,16004,160025.263.500
02. Apr. 20244,23004,25004,22004,23004,230010.873.200
01. Apr. 20244,22004,26004,22004,24004,24008.088.500
29. März 20244,21004,25004,20004,22004,220019.877.600
27. März 20244,26004,26004,20004,21004,210020.600.300
26. März 20244,24004,26004,23004,25004,250016.271.800
25. März 20244,24004,25004,21004,24004,240014.713.100
22. März 20244,22004,25004,21004,24004,240017.502.500
21. März 20244,25004,26004,22004,22004,220010.024.700
20. März 20244,29004,29004,24004,24004,240011.803.900
19. März 20244,29004,29004,24004,28004,280026.636.100
18. März 20244,27004,30004,26004,29004,290012.110.500
15. März 20244,23004,29004,21004,27004,270032.001.900
14. März 20244,22004,23004,18004,23004,230028.185.700
13. März 20244,25004,26004,18004,22004,220026.996.700
13. März 20240.1 Dividende
12. März 20244,30004,33004,29004,31004,210023.946.000
11. März 20244,30004,32004,27004,30004,200219.399.800
08. März 20244,28004,32004,27004,29004,190524.972.000
07. März 20244,29004,35004,28004,30004,200222.291.100
06. März 20244,31004,34004,29004,30004,200222.000.200
05. März 20244,29004,32004,25004,32004,219838.814.900
04. März 20244,35004,41004,30004,30004,200223.785.400
01. März 20244,39004,42004,31004,36004,258833.244.400
29. Feb. 20244,43004,46004,40004,40004,297948.736.400
28. Feb. 20244,47004,49004,43004,43004,327225.931.000
27. Feb. 20244,43004,48004,43004,47004,366319.013.800
26. Feb. 20244,48004,48004,42004,46004,356521.472.500
23. Feb. 20244,48004,50004,46004,48004,376111.139.400
22. Feb. 20244,50004,51004,46004,48004,37618.731.000
21. Feb. 20244,48004,52004,47004,51004,405428.422.100
20. Feb. 20244,43004,48004,41004,48004,376128.881.300
19. Feb. 20244,41004,43004,39004,43004,327212.529.100
16. Feb. 20244,40004,42004,38004,41004,307714.089.200
15. Feb. 20244,40004,41004,38004,39004,288110.631.300
14. Feb. 20244,39004,41004,38004,40004,29796.846.700
13. Feb. 20244,34004,40004,34004,40004,297910.327.300
09. Feb. 20244,37004,38004,34004,35004,24912.942.100
08. Feb. 20244,39004,42004,37004,37004,26868.365.200
07. Feb. 20244,39004,39004,37004,39004,288114.235.400
06. Feb. 20244,41004,42004,38004,39004,288123.973.900
05. Feb. 20244,42004,45004,41004,41004,307714.364.100
02. Feb. 20244,39004,44004,39004,43004,327224.070.100
31. Jan. 20244,41004,42004,38004,39004,288118.344.500
30. Jan. 20244,41004,42004,39004,40004,29799.349.500
29. Jan. 20244,37004,42004,36004,41004,307713.539.200
26. Jan. 20244,35004,39004,33004,37004,26869.603.400
24. Jan. 20244,36004,38004,36004,37004,268614.257.500
23. Jan. 20244,33004,37004,32004,35004,249123.332.700
22. Jan. 20244,35004,37004,31004,34004,239322.297.600
19. Jan. 20244,31004,37004,31004,35004,24918.487.600
18. Jan. 20244,33004,37004,29004,31004,210035.536.500
17. Jan. 20244,37004,37004,32004,35004,249111.074.600
16. Jan. 20244,35004,38004,34004,36004,25888.381.000
15. Jan. 20244,30004,36004,30004,36004,25888.937.100
12. Jan. 20244,30004,31004,28004,30004,200212.800.100
11. Jan. 20244,31004,34004,28004,30004,200210.936.800
10. Jan. 20244,39004,39004,30004,31004,210014.896.000
09. Jan. 20244,36004,40004,36004,39004,288122.495.600
08. Jan. 20244,33004,37004,32004,36004,258823.074.100
05. Jan. 20244,29004,33004,29004,33004,229515.439.300
04. Jan. 20244,27004,32004,25004,29004,190516.120.800
03. Jan. 20244,28004,28004,25004,27004,170912.400.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...