Deutsche Märkte geschlossen

Genting Berhad (3182.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
4,7500+0,0200 (+0,42%)
Börsenschluss: 04:59PM MYT
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20244,71004,75004,69004,75004,75006.954.900
23. Mai 20244,73004,80004,71004,73004,73006.580.600
21. Mai 20244,80004,81004,74004,74004,74005.975.000
20. Mai 20244,76004,82004,75004,79004,79008.485.200
17. Mai 20244,70004,73004,68004,73004,73005.915.400
16. Mai 20244,72004,73004,68004,70004,70004.706.800
15. Mai 20244,72004,73004,66004,71004,71005.509.300
14. Mai 20244,78004,79004,70004,70004,70008.474.900
13. Mai 20244,67004,78004,66004,76004,760017.904.300
10. Mai 20244,53004,61004,52004,55004,550012.556.100
09. Mai 20244,51004,53004,50004,52004,52003.504.200
08. Mai 20244,50004,55004,49004,50004,50005.743.200
07. Mai 20244,50004,53004,49004,49004,49004.106.100
06. Mai 20244,52004,52004,48004,49004,49003.045.500
03. Mai 20244,50004,52004,47004,50004,50005.910.500
02. Mai 20244,52004,53004,48004,49004,49005.686.200
30. Apr. 20244,54004,57004,52004,52004,52006.189.800
29. Apr. 20244,51004,57004,51004,54004,54006.293.800
26. Apr. 20244,50004,54004,49004,49004,49004.080.500
25. Apr. 20244,58004,58004,49004,50004,50008.978.600
24. Apr. 20244,56004,60004,55004,58004,58003.483.400
23. Apr. 20244,56004,59004,52004,54004,54005.971.900
22. Apr. 20244,47004,54004,47004,53004,53005.428.800
19. Apr. 20244,49004,54004,45004,45004,45006.716.600
18. Apr. 20244,50004,54004,44004,49004,490010.304.800
17. Apr. 20244,50004,53004,46004,49004,49007.730.200
16. Apr. 20244,51004,53004,47004,50004,50008.764.600
15. Apr. 20244,60004,61004,53004,54004,540011.524.200
12. Apr. 20244,68004,69004,62004,62004,62009.628.200
09. Apr. 20244,70004,73004,67004,68004,68003.304.600
08. Apr. 20244,70004,73004,68004,69004,69005.656.100
05. Apr. 20244,69004,71004,68004,70004,70004.666.400
04. Apr. 20244,71004,74004,70004,71004,71003.338.100
03. Apr. 20244,72004,76004,69004,71004,71004.563.800
02. Apr. 20244,75004,77004,72004,72004,72004.172.000
01. Apr. 20244,72004,77004,71004,74004,74002.627.400
29. März 20244,72004,76004,69004,70004,70005.612.800
27. März 20244,76004,78004,72004,72004,72005.333.800
26. März 20244,79004,80004,76004,78004,78005.453.800
25. März 20244,83004,85004,80004,80004,80004.628.600
22. März 20244,89004,90004,84004,84004,84004.255.700
21. März 20244,81004,91004,79004,89004,89007.512.900
20. März 20244,85004,85004,79004,80004,80006.314.800
20. März 20240.09 Dividende
19. März 20244,95004,96004,91004,92004,830010.146.600
18. März 20244,99005,01004,95004,98004,88898.981.100
15. März 20245,03005,03004,97005,00004,908513.133.100
14. März 20245,00005,05005,00005,04004,94785.821.000
13. März 20245,02005,07004,97005,01004,91847.561.100
12. März 20245,10005,10004,94005,02004,928219.843.200
11. März 20244,98005,20004,96005,10005,006736.550.600
08. März 20244,97004,97004,88004,95004,859518.231.200
07. März 20244,83004,92004,82004,89004,800512.588.300
06. März 20244,97005,02004,80004,82004,731834.470.400
05. März 20244,70004,91004,66004,89004,800517.787.300
04. März 20244,68004,76004,65004,69004,60428.100.300
01. März 20244,74004,74004,65004,67004,584612.012.300
29. Feb. 20244,78004,80004,71004,77004,682710.575.600
28. Feb. 20244,89004,90004,78004,80004,71225.464.900
27. Feb. 20244,77004,90004,77004,89004,80058.273.000
26. Feb. 20244,85004,87004,75004,78004,69267.688.300
23. Feb. 20244,95004,95004,81004,85004,761317.950.400
22. Feb. 20244,98004,98004,92004,97004,87915.308.700
21. Feb. 20244,95004,98004,95004,98004,88895.464.900
20. Feb. 20244,94004,98004,93004,97004,87917.730.800
19. Feb. 20244,91004,98004,91004,94004,84963.205.100
16. Feb. 20244,87004,92004,87004,91004,82025.596.000
15. Feb. 20244,89004,91004,81004,88004,79076.830.700
14. Feb. 20244,88004,90004,87004,89004,80053.291.200
13. Feb. 20244,91004,96004,88004,90004,81046.399.800
09. Feb. 20244,82004,91004,82004,90004,81043.199.800
08. Feb. 20244,92004,94004,80004,81004,72207.156.500
07. Feb. 20244,88004,92004,86004,92004,83003.969.100
06. Feb. 20244,87004,90004,84004,89004,80053.650.600
05. Feb. 20244,86004,93004,85004,88004,79077.167.800
02. Feb. 20244,72004,88004,71004,86004,771110.348.700
31. Jan. 20244,78004,79004,71004,72004,63374.701.400
30. Jan. 20244,80004,80004,75004,78004,69264.171.100
29. Jan. 20244,77004,81004,75004,78004,69264.606.300
26. Jan. 20244,70004,77004,69004,77004,68276.012.500
24. Jan. 20244,68004,72004,66004,70004,61403.393.500
23. Jan. 20244,72004,73004,67004,68004,59443.065.700
22. Jan. 20244,65004,75004,65004,72004,63374.507.500
19. Jan. 20244,67004,69004,64004,64004,55513.838.100
18. Jan. 20244,66004,70004,57004,67004,58467.429.800
17. Jan. 20244,70004,73004,63004,64004,55515.032.600
16. Jan. 20244,78004,82004,67004,70004,61403.666.400
15. Jan. 20244,72004,80004,71004,76004,67295.033.600
12. Jan. 20244,68004,72004,65004,70004,61405.304.800
11. Jan. 20244,86004,88004,68004,68004,594415.282.400
10. Jan. 20244,90004,94004,85004,87004,78096.107.200
09. Jan. 20244,91005,02004,89004,90004,810414.596.700
08. Jan. 20244,75004,90004,73004,90004,810415.590.400
05. Jan. 20244,68004,74004,65004,72004,63375.862.800
04. Jan. 20244,61004,68004,59004,68004,59445.067.100
03. Jan. 20244,57004,62004,56004,61004,52573.673.700
02. Jan. 20244,61004,62004,54004,57004,48644.294.400
29. Dez. 20234,63004,63004,59004,62004,53552.197.700
28. Dez. 20234,59004,62004,58004,62004,53552.450.500
27. Dez. 20234,57004,62004,56004,60004,51593.313.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...