Deutsche Märkte schließen in 8 Stunden 3 Minuten
DAX
18.842,85 +131,36 (+0,70%) Euro Stoxx 50
4.882,07 +46,77 (+0,97%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.604,20 +5,60 (+0,22%) EUR/USD
1,1148 +0,0026 (+0,23%) Bitcoin EUR
55.742,13 +1.567,36 (+2,89%)
Public Bank Berhad (1295.KL)
Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
Ab 03:12PM MYT. Markt geöffnet.
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 4,7200 | 4,7200 | 4,6600 | 4,6900 | 4,6900 | 14.921.400 |
| 18. Sept. 2024 | 4,7000 | 4,7200 | 4,6800 | 4,7100 | 4,7100 | 17.285.700 |
| 17. Sept. 2024 | 4,6900 | 4,7200 | 4,6700 | 4,7000 | 4,7000 | 18.539.100 |
| 13. Sept. 2024 | 4,6500 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | 28.843.400 |
| 12. Sept. 2024 | 4,7000 | 4,7200 | 4,6200 | 4,6500 | 4,6500 | 23.279.100 |
| 11. Sept. 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 26.859.400 |
| 10. Sept. 2024 | 4,7100 | 4,8400 | 4,7100 | 4,8100 | 4,8100 | 52.054.800 |
| 10. Sept. 2024 | 0.1 Dividende | |||||
| 09. Sept. 2024 | 4,7400 | 4,8300 | 4,7000 | 4,8000 | 4,7000 | 41.653.000 |
| 06. Sept. 2024 | 4,7800 | 4,7800 | 4,6200 | 4,7500 | 4,6510 | 44.921.900 |
| 05. Sept. 2024 | 4,7900 | 4,8000 | 4,7400 | 4,7500 | 4,6510 | 29.672.900 |
| 04. Sept. 2024 | 4,7500 | 4,8000 | 4,7400 | 4,7600 | 4,6608 | 35.150.500 |
| 03. Sept. 2024 | 4,7500 | 4,8100 | 4,7500 | 4,8000 | 4,7000 | 34.206.700 |
| 02. Sept. 2024 | 4,8200 | 4,8300 | 4,7200 | 4,7500 | 4,6510 | 25.125.200 |
| 30. Aug. 2024 | 4,7000 | 4,8200 | 4,6600 | 4,8200 | 4,7196 | 80.599.800 |
| 29. Aug. 2024 | 4,7800 | 4,8400 | 4,6700 | 4,7000 | 4,6021 | 49.689.600 |
| 28. Aug. 2024 | 4,6900 | 4,8200 | 4,6700 | 4,8000 | 4,7000 | 97.990.500 |
| 27. Aug. 2024 | 4,5100 | 4,7000 | 4,5000 | 4,6800 | 4,5825 | 68.913.700 |
| 26. Aug. 2024 | 4,5300 | 4,5600 | 4,4800 | 4,5100 | 4,4160 | 26.212.000 |
| 23. Aug. 2024 | 4,5800 | 4,5800 | 4,5100 | 4,5300 | 4,4356 | 16.541.600 |
| 22. Aug. 2024 | 4,6000 | 4,6100 | 4,5600 | 4,5900 | 4,4944 | 23.264.400 |
| 21. Aug. 2024 | 4,6500 | 4,6600 | 4,5700 | 4,6300 | 4,5335 | 36.688.900 |
| 20. Aug. 2024 | 4,5400 | 4,7000 | 4,5000 | 4,6700 | 4,5727 | 119.844.900 |
| 19. Aug. 2024 | 4,2900 | 4,6100 | 4,2800 | 4,5400 | 4,4454 | 130.686.600 |
| 16. Aug. 2024 | 4,2700 | 4,2900 | 4,2600 | 4,2900 | 4,2006 | 20.480.100 |
| 15. Aug. 2024 | 4,2200 | 4,2700 | 4,2200 | 4,2700 | 4,1810 | 17.361.200 |
| 14. Aug. 2024 | 4,2600 | 4,2600 | 4,2100 | 4,2200 | 4,1321 | 18.130.300 |
| 13. Aug. 2024 | 4,2600 | 4,2600 | 4,2300 | 4,2600 | 4,1713 | 9.046.000 |
| 12. Aug. 2024 | 4,2400 | 4,2700 | 4,2400 | 4,2600 | 4,1713 | 10.979.100 |
| 09. Aug. 2024 | 4,2400 | 4,2600 | 4,2000 | 4,2400 | 4,1517 | 9.834.500 |
| 08. Aug. 2024 | 4,2400 | 4,2400 | 4,2100 | 4,2200 | 4,1321 | 17.612.000 |
| 07. Aug. 2024 | 4,2000 | 4,2500 | 4,1700 | 4,2400 | 4,1517 | 20.752.800 |
| 06. Aug. 2024 | 4,1200 | 4,2000 | 4,0800 | 4,2000 | 4,1125 | 24.258.800 |
| 05. Aug. 2024 | 4,2500 | 4,2500 | 4,1100 | 4,1300 | 4,0440 | 52.191.800 |
| 02. Aug. 2024 | 4,2300 | 4,2800 | 4,2200 | 4,2800 | 4,1908 | 31.927.800 |
| 01. Aug. 2024 | 4,2100 | 4,2600 | 4,2000 | 4,2600 | 4,1713 | 17.275.600 |
| 31. Juli 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2100 | 4,1223 | 20.366.400 |
| 30. Juli 2024 | 4,2400 | 4,2400 | 4,1800 | 4,1800 | 4,0929 | 16.850.700 |
| 29. Juli 2024 | 4,2100 | 4,2400 | 4,2000 | 4,2400 | 4,1517 | 18.617.200 |
| 26. Juli 2024 | 4,2000 | 4,2200 | 4,1700 | 4,2100 | 4,1223 | 21.604.300 |
| 25. Juli 2024 | 4,1700 | 4,2200 | 4,1500 | 4,2100 | 4,1223 | 7.172.700 |
| 24. Juli 2024 | 4,2000 | 4,2100 | 4,1800 | 4,1800 | 4,0929 | 14.158.500 |
| 23. Juli 2024 | 4,1900 | 4,2100 | 4,1700 | 4,2000 | 4,1125 | 20.496.000 |
| 22. Juli 2024 | 4,2400 | 4,2400 | 4,1900 | 4,1900 | 4,1027 | 21.415.300 |
| 19. Juli 2024 | 4,2500 | 4,2500 | 4,2200 | 4,2400 | 4,1517 | 22.512.900 |
| 18. Juli 2024 | 4,1800 | 4,2500 | 4,1800 | 4,2500 | 4,1615 | 42.643.100 |
| 17. Juli 2024 | 4,1400 | 4,1900 | 4,1300 | 4,1700 | 4,0831 | 18.477.500 |
| 16. Juli 2024 | 4,1400 | 4,1400 | 4,1100 | 4,1300 | 4,0440 | 13.658.200 |
| 15. Juli 2024 | 4,1100 | 4,1400 | 4,1000 | 4,1300 | 4,0440 | 29.413.100 |
| 12. Juli 2024 | 4,1200 | 4,1300 | 4,1000 | 4,1100 | 4,0244 | 29.266.900 |
| 11. Juli 2024 | 4,1400 | 4,1600 | 4,1000 | 4,1200 | 4,0342 | 26.867.600 |
| 10. Juli 2024 | 4,1100 | 4,1400 | 4,1000 | 4,1400 | 4,0538 | 33.814.300 |
| 09. Juli 2024 | 4,1200 | 4,1300 | 4,0800 | 4,1100 | 4,0244 | 35.926.400 |
| 05. Juli 2024 | 4,0500 | 4,0600 | 4,0200 | 4,0400 | 3,9558 | 15.321.000 |
| 04. Juli 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0500 | 3,9656 | 16.278.700 |
| 03. Juli 2024 | 4,0400 | 4,0700 | 4,0300 | 4,0500 | 3,9656 | 16.131.600 |
| 02. Juli 2024 | 4,0300 | 4,0500 | 4,0200 | 4,0400 | 3,9558 | 15.890.000 |
| 01. Juli 2024 | 4,0200 | 4,0500 | 4,0100 | 4,0300 | 3,9460 | 9.005.200 |
| 28. Juni 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0200 | 3,9362 | 17.674.900 |
| 27. Juni 2024 | 4,0100 | 4,0300 | 3,9900 | 4,0000 | 3,9167 | 15.705.300 |
| 26. Juni 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0100 | 3,9265 | 19.778.900 |
| 25. Juni 2024 | 4,0300 | 4,0400 | 4,0000 | 4,0000 | 3,9167 | 10.044.000 |
| 24. Juni 2024 | 3,9800 | 4,0500 | 3,9800 | 4,0300 | 3,9460 | 19.369.500 |
| 21. Juni 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 3,9167 | 69.111.000 |
| 20. Juni 2024 | 4,0400 | 4,0500 | 4,0200 | 4,0300 | 3,9460 | 19.258.400 |
| 19. Juni 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 3,9558 | 21.133.000 |
| 18. Juni 2024 | 4,0800 | 4,1100 | 4,0500 | 4,0600 | 3,9754 | 19.637.200 |
| 14. Juni 2024 | 4,0800 | 4,1000 | 4,0700 | 4,0800 | 3,9950 | 13.565.900 |
| 13. Juni 2024 | 4,0700 | 4,1100 | 4,0700 | 4,0800 | 3,9950 | 17.121.800 |
| 12. Juni 2024 | 4,0800 | 4,1100 | 4,0600 | 4,0600 | 3,9754 | 12.656.100 |
| 11. Juni 2024 | 4,1400 | 4,1400 | 4,0800 | 4,0800 | 3,9950 | 23.043.700 |
| 10. Juni 2024 | 4,1200 | 4,1200 | 4,0900 | 4,1100 | 4,0244 | 8.354.300 |
| 07. Juni 2024 | 4,1400 | 4,1500 | 4,1000 | 4,1100 | 4,0244 | 13.112.800 |
| 06. Juni 2024 | 4,1300 | 4,1500 | 4,1100 | 4,1300 | 4,0440 | 7.851.400 |
| 05. Juni 2024 | 4,1500 | 4,1800 | 4,1300 | 4,1300 | 4,0440 | 14.229.300 |
| 04. Juni 2024 | 4,1200 | 4,1800 | 4,0900 | 4,1500 | 4,0635 | 26.611.000 |
| 31. Mai 2024 | 4,0900 | 4,1300 | 4,0600 | 4,1000 | 4,0146 | 66.553.000 |
| 30. Mai 2024 | 4,0800 | 4,1000 | 4,0600 | 4,0800 | 3,9950 | 35.930.700 |
| 29. Mai 2024 | 4,1200 | 4,1300 | 4,0800 | 4,0800 | 3,9950 | 34.893.100 |
| 28. Mai 2024 | 4,1300 | 4,1500 | 4,1000 | 4,1200 | 4,0342 | 29.310.100 |
| 27. Mai 2024 | 4,1700 | 4,1900 | 4,1300 | 4,1300 | 4,0440 | 22.313.900 |
| 24. Mai 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1700 | 4,0831 | 11.812.400 |
| 23. Mai 2024 | 4,2000 | 4,2400 | 4,1800 | 4,2000 | 4,1125 | 17.258.500 |
| 21. Mai 2024 | 4,1900 | 4,2000 | 4,1700 | 4,1900 | 4,1027 | 33.827.500 |
| 20. Mai 2024 | 4,1900 | 4,2300 | 4,1700 | 4,1900 | 4,1027 | 13.249.900 |
| 17. Mai 2024 | 4,1900 | 4,2000 | 4,1700 | 4,1900 | 4,1027 | 17.449.300 |
| 16. Mai 2024 | 4,1500 | 4,2000 | 4,1500 | 4,1900 | 4,1027 | 18.567.600 |
| 15. Mai 2024 | 4,1700 | 4,1800 | 4,1500 | 4,1500 | 4,0635 | 29.076.300 |
| 14. Mai 2024 | 4,1800 | 4,1900 | 4,1700 | 4,1700 | 4,0831 | 12.797.500 |
| 13. Mai 2024 | 4,1900 | 4,2000 | 4,1700 | 4,1800 | 4,0929 | 12.460.400 |
| 10. Mai 2024 | 4,1800 | 4,1900 | 4,1700 | 4,1800 | 4,0929 | 12.868.100 |
| 09. Mai 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1700 | 4,0831 | 17.164.600 |
| 08. Mai 2024 | 4,2000 | 4,2100 | 4,1600 | 4,2000 | 4,1125 | 21.513.800 |
| 07. Mai 2024 | 4,2200 | 4,2300 | 4,2000 | 4,2100 | 4,1223 | 29.487.900 |
| 06. Mai 2024 | 4,1200 | 4,2100 | 4,1200 | 4,2000 | 4,1125 | 22.357.400 |
| 03. Mai 2024 | 4,1100 | 4,1400 | 4,1000 | 4,1200 | 4,0342 | 31.959.200 |
| 02. Mai 2024 | 4,1200 | 4,1500 | 4,0900 | 4,1000 | 4,0146 | 35.165.000 |
| 30. Apr. 2024 | 4,1800 | 4,1900 | 4,1200 | 4,1200 | 4,0342 | 35.196.100 |
| 29. Apr. 2024 | 4,2100 | 4,2200 | 4,1800 | 4,1800 | 4,0929 | 14.843.500 |
| 26. Apr. 2024 | 4,2200 | 4,2300 | 4,1900 | 4,2100 | 4,1223 | 7.923.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
