Deutsche Märkte geschlossen

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
2,8000+0,0200 (+0,72%)
Börsenschluss: 04:50PM MYT
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,78002,83002,77002,80002,800021.057.300
29. Apr. 20242,82002,82002,76002,78002,780012.184.000
26. Apr. 20242,80002,82002,79002,81002,81009.735.600
25. Apr. 20242,83002,84002,77002,80002,800015.706.000
24. Apr. 20242,85002,87002,79002,82002,820014.733.000
23. Apr. 20242,82002,85002,81002,84002,840019.621.600
22. Apr. 20242,78002,82002,78002,81002,810010.659.300
19. Apr. 20242,78002,81002,74002,78002,780017.264.600
18. Apr. 20242,73002,79002,73002,77002,770013.765.700
17. Apr. 20242,72002,74002,71002,73002,730024.039.900
16. Apr. 20242,77002,77002,69002,72002,720022.755.500
15. Apr. 20242,76002,79002,74002,77002,770015.615.200
12. Apr. 20242,79002,79002,75002,76002,760011.688.200
09. Apr. 20242,73002,79002,73002,76002,760010.023.900
08. Apr. 20242,70002,76002,70002,73002,730014.652.200
05. Apr. 20242,73002,78002,70002,70002,700022.477.600
04. Apr. 20242,69002,75002,68002,74002,740015.084.800
03. Apr. 20242,68002,76002,66002,69002,690024.474.500
02. Apr. 20242,60002,71002,60002,68002,680015.822.700
01. Apr. 20242,60002,62002,59002,59002,590012.908.600
29. März 20242,61002,62002,59002,60002,60009.284.600
27. März 20242,60002,63002,58002,60002,600014.191.200
26. März 20242,61002,62002,58002,60002,600014.194.200
25. März 20242,60002,61002,58002,61002,61009.649.900
22. März 20242,62002,63002,59002,61002,610010.940.600
21. März 20242,62002,64002,60002,62002,620017.238.300
20. März 20242,65002,67002,60002,61002,610014.163.100
19. März 20242,65002,66002,63002,64002,640010.938.100
18. März 20242,68002,68002,64002,65002,650010.752.900
15. März 20242,69002,69002,64002,68002,680030.040.300
14. März 20242,66002,71002,66002,70002,700021.066.500
13. März 20242,66002,67002,65002,66002,660012.553.500
12. März 20242,66002,68002,64002,66002,66009.774.400
11. März 20242,67002,69002,65002,66002,66006.870.400
08. März 20242,64002,67002,63002,66002,66008.728.100
07. März 20242,63002,66002,61002,63002,63008.953.100
07. März 20240.03 Dividende
06. März 20242,61002,66002,61002,65002,62006.021.800
05. März 20242,64002,65002,58002,62002,590310.833.200
04. März 20242,68002,69002,62002,63002,600212.950.400
01. März 20242,71002,72002,67002,68002,649710.959.800
29. Feb. 20242,65002,71002,65002,71002,679339.454.700
28. Feb. 20242,65002,68002,65002,65002,620013.842.300
27. Feb. 20242,62002,68002,62002,65002,620013.120.500
26. Feb. 20242,65002,70002,60002,62002,590322.637.600
23. Feb. 20242,62002,67002,57002,65002,620022.558.000
22. Feb. 20242,63002,64002,59002,61002,580515.285.900
21. Feb. 20242,62002,69002,59002,63002,600223.408.900
20. Feb. 20242,52002,65002,52002,63002,600241.166.400
19. Feb. 20242,48002,53002,48002,51002,48168.327.200
16. Feb. 20242,47002,48002,45002,46002,432210.026.000
15. Feb. 20242,47002,49002,46002,47002,44206.308.600
14. Feb. 20242,46002,47002,45002,47002,44207.635.500
13. Feb. 20242,45002,48002,44002,46002,432210.323.300
09. Feb. 20242,47002,47002,44002,45002,42236.684.100
08. Feb. 20242,42002,48002,42002,46002,432220.281.200
07. Feb. 20242,48002,50002,43002,43002,402511.663.200
06. Feb. 20242,47002,48002,45002,47002,442014.253.300
05. Feb. 20242,45002,49002,45002,47002,44204.798.100
02. Feb. 20242,44002,47002,42002,45002,422320.391.200
31. Jan. 20242,44002,45002,41002,43002,402519.548.300
30. Jan. 20242,49002,50002,44002,44002,41246.305.400
29. Jan. 20242,51002,52002,48002,49002,46189.513.400
26. Jan. 20242,50002,54002,49002,50002,471717.114.000
24. Jan. 20242,51002,52002,48002,50002,47179.002.500
23. Jan. 20242,48002,54002,48002,51002,481620.174.300
22. Jan. 20242,48002,50002,46002,48002,45198.891.800
19. Jan. 20242,46002,50002,45002,48002,451919.530.400
18. Jan. 20242,48002,52002,45002,45002,422321.642.200
17. Jan. 20242,44002,50002,41002,49002,461820.100.700
16. Jan. 20242,45002,49002,43002,43002,402519.235.200
15. Jan. 20242,44002,52002,44002,45002,422329.562.300
12. Jan. 20242,44002,45002,43002,44002,41245.270.900
11. Jan. 20242,44002,48002,42002,43002,402513.232.100
10. Jan. 20242,43002,45002,39002,43002,402517.768.800
09. Jan. 20242,39002,43002,38002,42002,392617.349.900
08. Jan. 20242,34002,41002,34002,39002,362924.265.000
05. Jan. 20242,35002,36002,33002,34002,31357.476.400
04. Jan. 20242,34002,36002,33002,35002,323412.520.300
03. Jan. 20242,37002,37002,34002,34002,31357.522.500
02. Jan. 20242,34002,38002,34002,38002,35315.454.900
29. Dez. 20232,37002,39002,34002,35002,32349.697.200
28. Dez. 20232,38002,38002,36002,37002,34323.216.300
27. Dez. 20232,37002,39002,36002,37002,34326.251.300
26. Dez. 20232,38002,39002,36002,36002,33337.119.900
22. Dez. 20232,39002,41002,36002,38002,35317.936.700
21. Dez. 20232,43002,43002,39002,40002,37285.844.500
20. Dez. 20232,44002,45002,42002,45002,42236.204.500
19. Dez. 20232,43002,44002,41002,43002,40256.290.100
18. Dez. 20232,45002,45002,43002,43002,40256.318.700
15. Dez. 20232,39002,45002,39002,45002,422333.528.800
14. Dez. 20232,40002,42002,37002,39002,362914.810.100
13. Dez. 20232,37002,41002,36002,40002,372814.239.900
12. Dez. 20232,34002,37002,34002,37002,343210.984.300
11. Dez. 20232,36002,37002,33002,34002,313510.511.100
08. Dez. 20232,39002,39002,35002,36002,33335.642.300
07. Dez. 20232,36002,40002,36002,38002,35319.467.000
06. Dez. 20232,39002,40002,34002,35002,32348.607.000
05. Dez. 20232,38002,40002,36002,39002,36298.234.400
04. Dez. 20232,41002,41002,36002,38002,35319.966.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...