Deutsche Märkte schließen in 1 Stunde 28 Minute

Sime Darby Bhd (4197.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
2,1400+0,0100 (+0,47%)
Börsenschluss: 04:50PM MYT
Zeitraum:
21. März 2022 - 21. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. März 20232,14002,16002,14002,14002,14005.318.600
20. März 20232,16002,19002,13002,13002,13005.089.500
17. März 20232,13002,21002,13002,16002,160023.799.100
16. März 20232,13002,14002,10002,12002,12006.823.000
15. März 20232,15002,16002,12002,14002,14006.608.700
14. März 20232,16002,16002,14002,14002,14006.847.900
13. März 20232,16002,17002,13002,16002,160010.995.500
10. März 20232,17002,19002,14002,16002,16005.643.900
09. März 20232,17002,18002,15002,16002,160013.288.300
09. März 20230.03 Dividende
08. März 20232,20002,22002,19002,20002,17006.905.900
07. März 20232,24002,25002,20002,21002,179910.340.900
06. März 20232,26002,26002,23002,24002,20957.093.500
03. März 20232,27002,30002,26002,26002,22925.101.100
02. März 20232,28002,30002,25002,28002,24893.287.000
01. März 20232,27002,29002,25002,28002,24894.373.500
28. Feb. 20232,28002,30002,27002,27002,23907.509.200
27. Feb. 20232,31002,31002,26002,29002,25883.822.700
24. Feb. 20232,30002,31002,27002,30002,26866.134.700
23. Feb. 20232,31002,32002,26002,29002,25887.448.900
22. Feb. 20232,31002,34002,30002,31002,27852.574.600
21. Feb. 20232,32002,34002,31002,32002,28842.602.000
20. Feb. 20232,32002,34002,31002,33002,2982573.500
17. Feb. 20232,33002,33002,31002,32002,28844.330.400
16. Feb. 20232,34002,36002,31002,32002,28846.365.600
15. Feb. 20232,34002,34002,31002,34002,30814.159.500
14. Feb. 20232,33002,34002,31002,32002,28847.691.600
13. Feb. 20232,34002,35002,32002,32002,28845.175.900
10. Feb. 20232,32002,35002,32002,34002,3081364.400
09. Feb. 20232,33002,33002,31002,32002,28842.551.200
08. Feb. 20232,34002,35002,33002,33002,29821.882.900
07. Feb. 20232,35002,35002,33002,33002,29822.638.700
03. Feb. 20232,33002,36002,33002,35002,31804.795.600
02. Feb. 20232,31002,35002,31002,34002,30815.014.300
31. Jan. 20232,33002,35002,31002,31002,27858.339.900
30. Jan. 20232,36002,36002,33002,33002,29824.247.700
27. Jan. 20232,34002,36002,33002,35002,31801.762.000
26. Jan. 20232,38002,38002,32002,33002,29827.586.400
25. Jan. 20232,38002,39002,33002,34002,30813.972.000
20. Jan. 20232,41002,41002,36002,38002,34755.800.500
19. Jan. 20232,37002,41002,35002,39002,35748.037.500
18. Jan. 20232,38002,38002,35002,37002,33772.632.600
17. Jan. 20232,38002,39002,35002,38002,34755.768.400
16. Jan. 20232,31002,38002,31002,38002,34756.204.400
13. Jan. 20232,30002,32002,28002,31002,278512.025.500
12. Jan. 20232,31002,31002,27002,27002,23908.154.900
11. Jan. 20232,29002,32002,27002,31002,27855.493.200
10. Jan. 20232,31002,33002,28002,29002,258813.741.400
09. Jan. 20232,31002,33002,30002,32002,28843.528.400
06. Jan. 20232,27002,31002,23002,30002,26866.192.000
05. Jan. 20232,25002,27002,22002,24002,20953.548.700
04. Jan. 20232,20002,26002,20002,24002,20955.004.700
03. Jan. 20232,23002,23002,20002,20002,17003.697.700
30. Dez. 20222,21002,30002,17002,30002,268615.052.400
29. Dez. 20222,20002,21002,19002,21002,17996.678.900
28. Dez. 20222,22002,22002,18002,19002,16017.037.800
27. Dez. 20222,20002,22002,20002,22002,18975.392.100
23. Dez. 20222,18002,21002,16002,19002,16012.476.700
22. Dez. 20222,17002,20002,16002,20002,17005.574.700
21. Dez. 20222,19002,20002,13002,15002,12076.472.700
20. Dez. 20222,20002,22002,18002,19002,16014.862.800
19. Dez. 20222,21002,28002,19002,20002,17009.873.000
16. Dez. 20222,20002,22002,20002,20002,17007.346.100
15. Dez. 20222,24002,24002,20002,21002,17992.968.600
14. Dez. 20222,19002,25002,19002,24002,20956.888.400
13. Dez. 20222,20002,21002,17002,19002,16016.664.600
12. Dez. 20222,19002,20002,18002,19002,16012.093.900
09. Dez. 20222,22002,22002,17002,19002,16019.970.300
08. Dez. 20222,22002,22002,19002,19002,16017.533.500
07. Dez. 20222,20002,22002,19002,20002,170011.896.100
06. Dez. 20222,17002,20002,17002,20002,17009.260.500
05. Dez. 20222,17002,19002,16002,17002,14044.787.900
02. Dez. 20222,17002,20002,15002,17002,14047.724.800
01. Dez. 20222,17002,19002,16002,17002,140412.212.400
30. Nov. 20222,20002,21002,15002,15002,120725.841.700
29. Nov. 20222,22002,22002,18002,20002,170013.412.200
25. Nov. 20222,30002,30002,22002,22002,189713.861.000
24. Nov. 20222,23002,34002,20002,30002,268615.473.500
23. Nov. 20222,20002,23002,19002,19002,16017.886.700
22. Nov. 20222,22002,25002,19002,20002,17006.450.100
21. Nov. 20222,23002,24002,17002,23002,19963.933.400
17. Nov. 20222,20002,21002,17002,20002,17007.877.000
16. Nov. 20222,23002,23002,19002,20002,17008.851.500
15. Nov. 20222,27002,28002,21002,23002,19966.366.000
14. Nov. 20222,26002,27002,24002,27002,23902.805.000
11. Nov. 20222,23002,26002,21002,25002,21936.444.600
10. Nov. 20222,20002,22002,18002,21002,17993.734.600
09. Nov. 20222,21002,22002,19002,20002,17006.019.400
08. Nov. 20222,23002,23002,19002,20002,17003.260.700
07. Nov. 20222,21002,25002,20002,22002,18972.996.900
04. Nov. 20222,19002,20002,18002,20002,17002.734.800
03. Nov. 20222,20002,20002,17002,18002,15034.050.600
02. Nov. 20222,19002,20002,18002,19002,16014.107.700
01. Nov. 20222,25002,25002,17002,19002,16018.117.400
31. Okt. 20222,21002,26002,21002,25002,21933.928.000
28. Okt. 20222,20002,23002,18002,21002,17994.386.900
27. Okt. 20222,20002,22002,20002,20002,17004.763.200
26. Okt. 20222,22002,23002,20002,21002,17995.337.900
25. Okt. 20222,20002,23002,18002,20002,17007.815.700
21. Okt. 20222,20002,22002,19002,20002,17003.358.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...