Deutsche Märkte schließen in 11 Minuten

YTL Corporation Berhad (4677.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
3,8200+0,1700 (+4,66%)
Börsenschluss: 04:59PM MYT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20243,66003,88003,66003,82003,820025.595.000
16. Mai 20243,66003,70003,61003,65003,650025.968.400
15. Mai 20243,53003,65003,53003,63003,630018.691.500
14. Mai 20243,40003,57003,40003,52003,520028.730.200
13. Mai 20243,41003,46003,38003,39003,390014.218.200
10. Mai 20243,43003,46003,39003,40003,400012.280.700
09. Mai 20243,42003,44003,39003,41003,410010.225.500
08. Mai 20243,36003,45003,34003,40003,400014.494.800
07. Mai 20243,35003,42003,32003,35003,350017.618.900
06. Mai 20243,30003,35003,29003,34003,340028.949.700
03. Mai 20243,19003,30003,18003,26003,260047.464.600
02. Mai 20243,10003,17003,05003,16003,160022.912.300
30. Apr. 20243,22003,27003,06003,10003,100054.300.400
29. Apr. 20243,06003,21003,03003,20003,200062.897.000
26. Apr. 20242,78003,05002,77003,03003,030059.574.000
25. Apr. 20242,71002,80002,70002,77002,770036.616.400
24. Apr. 20242,66002,73002,66002,71002,710017.045.100
23. Apr. 20242,67002,68002,65002,68002,680018.193.400
22. Apr. 20242,59002,68002,56002,67002,670023.027.400
19. Apr. 20242,54002,61002,52002,60002,600024.799.700
18. Apr. 20242,49002,57002,48002,56002,560023.155.500
17. Apr. 20242,48002,52002,47002,50002,500015.257.800
16. Apr. 20242,57002,58002,45002,48002,480042.514.500
15. Apr. 20242,58002,62002,54002,60002,600022.182.000
12. Apr. 20242,63002,65002,55002,60002,600029.430.300
09. Apr. 20242,65002,71002,62002,63002,630017.692.300
08. Apr. 20242,62002,69002,61002,65002,65009.453.100
05. Apr. 20242,65002,65002,60002,61002,610019.411.800
04. Apr. 20242,62002,67002,61002,66002,660021.336.400
03. Apr. 20242,62002,64002,61002,62002,620011.945.900
02. Apr. 20242,67002,73002,62002,62002,620032.761.600
01. Apr. 20242,64002,68002,62002,66002,660011.877.500
29. März 20242,61002,66002,59002,63002,63009.682.400
27. März 20242,58002,65002,56002,61002,610028.001.300
26. März 20242,65002,68002,57002,58002,580020.816.700
25. März 20242,71002,72002,63002,65002,650019.046.400
22. März 20242,72002,76002,69002,71002,710018.322.400
21. März 20242,73002,75002,67002,71002,710022.882.800
20. März 20242,74002,80002,67002,70002,700027.683.100
19. März 20242,77002,81002,69002,72002,720049.159.900
18. März 20242,62002,81002,59002,75002,750064.090.200
15. März 20242,52002,63002,47002,61002,610043.306.100
14. März 20242,51002,55002,49002,52002,520018.865.100
13. März 20242,51002,55002,50002,51002,510026.939.300
12. März 20242,52002,54002,48002,51002,510024.478.400
11. März 20242,49002,54002,46002,51002,510028.122.400
08. März 20242,60002,62002,42002,50002,500054.073.700
07. März 20242,58002,64002,55002,59002,590028.365.900
06. März 20242,61002,63002,55002,58002,580039.113.600
05. März 20242,68002,70002,60002,62002,620047.297.700
04. März 20242,61002,70002,61002,67002,670029.901.100
01. März 20242,75002,75002,58002,60002,600074.236.100
29. Feb. 20242,65002,68002,52002,67002,6700383.975.900
28. Feb. 20242,73002,75002,62002,64002,640054.459.600
27. Feb. 20242,51002,73002,50002,71002,710081.910.700
26. Feb. 20242,47002,59002,45002,50002,500065.468.400
23. Feb. 20242,24002,48002,20002,47002,4700105.068.600
22. Feb. 20242,23002,24002,14002,15002,150034.867.600
21. Feb. 20242,26002,27002,21002,22002,220036.690.400
20. Feb. 20242,19002,26002,17002,25002,250028.434.600
19. Feb. 20242,20002,22002,12002,19002,190033.889.700
16. Feb. 20242,31002,32002,18002,18002,180036.830.000
15. Feb. 20242,30002,34002,27002,30002,300025.590.200
14. Feb. 20242,29002,31002,26002,29002,290018.527.400
13. Feb. 20242,34002,38002,28002,29002,290031.560.000
09. Feb. 20242,29002,34002,25002,32002,320017.039.300
08. Feb. 20242,24002,33002,22002,30002,300028.816.300
07. Feb. 20242,18002,26002,14002,24002,240036.088.200
06. Feb. 20242,15002,21002,13002,19002,190035.679.200
05. Feb. 20242,25002,27002,12002,18002,180041.123.000
02. Feb. 20242,35002,39002,20002,24002,240047.580.000
31. Jan. 20242,39002,39002,32002,34002,340036.726.000
30. Jan. 20242,44002,50002,36002,39002,390051.227.300
29. Jan. 20242,47002,48002,33002,38002,380042.485.700
26. Jan. 20242,39002,47002,38002,45002,450045.088.600
24. Jan. 20242,33002,42002,33002,37002,370051.217.900
23. Jan. 20242,30002,36002,26002,32002,320033.479.700
22. Jan. 20242,20002,32002,19002,29002,290039.926.800
19. Jan. 20242,15002,19002,11002,18002,180037.781.100
18. Jan. 20242,32002,32002,09002,13002,130080.620.700
17. Jan. 20242,29002,32002,25002,32002,320036.657.300
16. Jan. 20242,40002,42002,23002,29002,290054.271.500
15. Jan. 20242,38002,42002,34002,40002,400042.318.100
12. Jan. 20242,24002,37002,22002,36002,360053.065.800
11. Jan. 20242,24002,30002,21002,24002,240028.080.800
10. Jan. 20242,27002,27002,20002,24002,240032.622.300
09. Jan. 20242,27002,38002,23002,26002,260064.040.300
08. Jan. 20242,22002,32002,21002,25002,250058.589.400
05. Jan. 20242,05002,23002,05002,22002,220065.131.200
04. Jan. 20242,01002,10001,99002,05002,050071.426.100
03. Jan. 20241,92002,03001,91002,01002,010061.617.400
02. Jan. 20241,88001,94001,87001,92001,920019.627.600
29. Dez. 20231,90001,92001,88001,89001,890021.679.200
28. Dez. 20231,90001,91001,87001,89001,890016.947.900
27. Dez. 20231,88001,92001,88001,89001,890016.576.500
26. Dez. 20231,91001,92001,86001,88001,880020.769.300
22. Dez. 20231,92001,94001,88001,90001,900017.462.600
21. Dez. 20231,91001,95001,90001,91001,910023.537.000
20. Dez. 20231,93001,95001,90001,92001,920021.965.700
19. Dez. 20231,87001,95001,86001,93001,930040.442.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...