Deutsche Märkte öffnen in 4 Stunden 47 Minuten

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
2,6200-0,0200 (-0,76%)
Ab 09:57AM MYT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,64002,64002,62002,62002,62001.001.900
30. Apr. 20242,64002,66002,63002,64002,640011.111.600
29. Apr. 20242,61002,63002,60002,63002,63008.545.800
26. Apr. 20242,62002,63002,60002,60002,60009.742.000
25. Apr. 20242,66002,66002,60002,62002,620014.537.900
24. Apr. 20242,64002,66002,63002,65002,65006.194.600
23. Apr. 20242,62002,67002,61002,62002,620012.994.400
22. Apr. 20242,59002,64002,59002,61002,61007.718.700
19. Apr. 20242,62002,65002,58002,58002,58009.979.200
18. Apr. 20242,61002,64002,59002,62002,62007.821.300
17. Apr. 20242,60002,63002,60002,61002,61006.252.800
16. Apr. 20242,61002,63002,58002,60002,600011.958.900
15. Apr. 20242,63002,64002,60002,62002,620011.567.500
12. Apr. 20242,69002,70002,65002,65002,650012.211.900
09. Apr. 20242,69002,72002,68002,68002,68003.832.300
08. Apr. 20242,71002,72002,69002,70002,70006.301.800
05. Apr. 20242,71002,72002,69002,71002,71003.562.400
04. Apr. 20242,71002,73002,71002,72002,72003.184.200
03. Apr. 20242,71002,75002,70002,71002,71005.192.500
02. Apr. 20242,72002,73002,70002,72002,72003.338.200
01. Apr. 20242,72002,73002,70002,72002,72005.930.800
29. März 20242,73002,75002,69002,72002,72008.405.500
27. März 20242,76002,76002,73002,73002,73006.091.000
26. März 20242,77002,77002,75002,76002,76003.563.400
25. März 20242,78002,79002,75002,78002,78005.293.000
22. März 20242,79002,81002,77002,78002,78004.615.900
21. März 20242,76002,79002,74002,78002,78005.655.300
20. März 20242,77002,78002,74002,75002,750012.356.400
20. März 20240.09 Dividende
19. März 20242,90002,90002,87002,87002,780010.147.000
18. März 20242,90002,92002,89002,90002,80917.170.700
15. März 20242,90002,91002,89002,90002,809110.531.100
14. März 20242,90002,92002,89002,91002,81876.863.000
13. März 20242,92002,92002,89002,90002,80914.465.700
12. März 20242,90002,91002,88002,91002,81876.547.600
11. März 20242,88002,93002,88002,90002,809114.603.400
08. März 20242,85002,88002,83002,88002,78978.352.800
07. März 20242,84002,86002,83002,85002,76065.748.300
06. März 20242,87002,89002,82002,84002,75098.700.400
05. März 20242,85002,88002,81002,87002,78009.561.600
04. März 20242,80002,86002,79002,85002,76069.117.400
01. März 20242,90002,90002,76002,80002,712230.991.800
29. Feb. 20242,86002,87002,79002,87002,780019.958.900
28. Feb. 20242,92002,93002,86002,87002,780015.504.800
27. Feb. 20242,84002,94002,84002,92002,828421.019.100
26. Feb. 20242,88002,88002,83002,84002,750915.679.700
23. Feb. 20242,90002,90002,87002,89002,799422.949.600
22. Feb. 20242,88002,90002,88002,89002,79944.870.700
21. Feb. 20242,89002,90002,87002,89002,79948.441.100
20. Feb. 20242,86002,91002,86002,90002,809116.952.200
19. Feb. 20242,85002,88002,85002,87002,78004.836.100
16. Feb. 20242,85002,85002,84002,85002,76062.853.100
15. Feb. 20242,85002,87002,83002,85002,76066.351.000
14. Feb. 20242,85002,86002,83002,85002,76065.486.300
13. Feb. 20242,84002,89002,84002,86002,770311.777.500
09. Feb. 20242,81002,85002,81002,84002,75096.757.800
08. Feb. 20242,83002,84002,78002,81002,72195.980.000
07. Feb. 20242,78002,82002,78002,81002,72196.949.200
06. Feb. 20242,78002,81002,76002,79002,70254.972.200
05. Feb. 20242,77002,84002,76002,79002,702516.301.800
02. Feb. 20242,70002,78002,70002,77002,683116.134.200
31. Jan. 20242,72002,73002,70002,70002,61537.708.900
30. Jan. 20242,73002,74002,71002,72002,63475.207.400
29. Jan. 20242,71002,75002,70002,73002,64447.277.000
26. Jan. 20242,69002,73002,69002,71002,62507.066.500
24. Jan. 20242,68002,70002,68002,69002,60564.802.900
23. Jan. 20242,70002,70002,67002,68002,59603.769.200
22. Jan. 20242,67002,70002,67002,69002,60567.439.800
19. Jan. 20242,65002,68002,64002,65002,566911.205.600
18. Jan. 20242,67002,69002,63002,65002,566911.135.800
17. Jan. 20242,70002,70002,66002,66002,57668.049.800
16. Jan. 20242,72002,73002,67002,70002,615310.625.000
15. Jan. 20242,70002,75002,70002,71002,62508.852.100
12. Jan. 20242,68002,71002,66002,70002,615315.572.700
11. Jan. 20242,85002,85002,68002,68002,596045.185.900
10. Jan. 20242,88002,89002,84002,85002,76067.419.800
09. Jan. 20242,88002,91002,85002,88002,789723.701.500
08. Jan. 20242,81002,88002,81002,87002,780023.528.700
05. Jan. 20242,74002,84002,72002,80002,712228.769.400
04. Jan. 20242,68002,74002,68002,74002,654110.879.200
03. Jan. 20242,68002,71002,66002,69002,605610.423.700
02. Jan. 20242,68002,69002,65002,68002,59603.844.100
29. Dez. 20232,69002,70002,68002,69002,60566.084.800
28. Dez. 20232,68002,70002,67002,69002,60569.309.900
27. Dez. 20232,66002,69002,65002,68002,59606.789.800
26. Dez. 20232,66002,67002,63002,66002,57666.594.000
22. Dez. 20232,69002,70002,65002,66002,57664.965.300
21. Dez. 20232,70002,71002,67002,68002,59606.222.700
20. Dez. 20232,72002,73002,70002,71002,62506.678.800
19. Dez. 20232,71002,71002,69002,70002,61535.053.200
18. Dez. 20232,73002,73002,68002,71002,625015.958.600
15. Dez. 20232,69002,73002,68002,73002,644417.992.400
14. Dez. 20232,69002,71002,68002,69002,605617.435.200
13. Dez. 20232,66002,68002,64002,68002,59604.252.800
12. Dez. 20232,64002,67002,64002,66002,57663.175.500
11. Dez. 20232,64002,65002,62002,64002,55722.764.600
08. Dez. 20232,64002,65002,62002,64002,55724.150.000
07. Dez. 20232,67002,68002,64002,64002,55724.511.900
06. Dez. 20232,68002,69002,66002,67002,58634.580.700
05. Dez. 20232,68002,69002,66002,68002,59606.327.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...