Deutsche Märkte schließen in 6 Stunden 27 Minuten
DAX
18.516,15 +86,10 (+0,47%) Euro Stoxx 50
5.039,52 +23,42 (+0,47%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.314,70 -9,50 (-0,41%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.065,30 -1.156,78 (-1,95%)
VSTECS Berhad (5162.KL)
Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
Börsenschluss: 04:44PM MYT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 2,7600 | 2,7900 | 2,7100 | 2,7600 | 2,7600 | 1.272.600 |
| 07. Mai 2024 | 2,7800 | 2,8100 | 2,7300 | 2,7600 | 2,7600 | 1.816.300 |
| 06. Mai 2024 | 2,5600 | 2,7400 | 2,5500 | 2,7300 | 2,7300 | 2.274.700 |
| 03. Mai 2024 | 2,6000 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 430.400 |
| 02. Mai 2024 | 2,6200 | 2,6400 | 2,5500 | 2,6000 | 2,6000 | 310.600 |
| 30. Apr. 2024 | 2,5300 | 2,6800 | 2,5300 | 2,6200 | 2,6200 | 781.900 |
| 29. Apr. 2024 | 2,5200 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 232.900 |
| 26. Apr. 2024 | 2,5300 | 2,5300 | 2,4800 | 2,5200 | 2,5200 | 327.800 |
| 25. Apr. 2024 | 2,5300 | 2,5500 | 2,4700 | 2,5400 | 2,5400 | 520.000 |
| 24. Apr. 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 462.700 |
| 23. Apr. 2024 | 2,5000 | 2,5300 | 2,4700 | 2,5200 | 2,5200 | 429.300 |
| 23. Apr. 2024 | 0.041 Dividende | |||||
| 22. Apr. 2024 | 2,4500 | 2,5400 | 2,4400 | 2,5400 | 2,4990 | 605.500 |
| 19. Apr. 2024 | 2,5000 | 2,5500 | 2,4000 | 2,4600 | 2,4203 | 941.400 |
| 18. Apr. 2024 | 2,5600 | 2,5700 | 2,4600 | 2,5000 | 2,4596 | 571.900 |
| 17. Apr. 2024 | 2,4400 | 2,5700 | 2,4400 | 2,5600 | 2,5187 | 1.018.200 |
| 16. Apr. 2024 | 2,5200 | 2,5600 | 2,4000 | 2,4200 | 2,3809 | 2.141.100 |
| 15. Apr. 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5700 | 2,5285 | 1.761.400 |
| 12. Apr. 2024 | 2,7000 | 2,7800 | 2,6800 | 2,7300 | 2,6859 | 1.648.600 |
| 09. Apr. 2024 | 2,7000 | 2,7100 | 2,6500 | 2,6900 | 2,6466 | 556.000 |
| 08. Apr. 2024 | 2,6600 | 2,7400 | 2,6500 | 2,6700 | 2,6269 | 1.163.600 |
| 05. Apr. 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6600 | 2,6171 | 1.328.600 |
| 04. Apr. 2024 | 2,7000 | 2,7100 | 2,6300 | 2,7000 | 2,6564 | 820.100 |
| 03. Apr. 2024 | 2,6100 | 2,7400 | 2,6000 | 2,7000 | 2,6564 | 1.297.000 |
| 02. Apr. 2024 | 2,6300 | 2,6700 | 2,5900 | 2,6100 | 2,5679 | 927.300 |
| 01. Apr. 2024 | 2,5400 | 2,6700 | 2,5000 | 2,6300 | 2,5875 | 1.492.800 |
| 29. März 2024 | 2,4500 | 2,6000 | 2,4500 | 2,5400 | 2,4990 | 1.472.200 |
| 27. März 2024 | 2,5800 | 2,7000 | 2,4500 | 2,4500 | 2,4105 | 2.948.400 |
| 26. März 2024 | 2,3700 | 2,5600 | 2,3600 | 2,5600 | 2,5187 | 1.910.300 |
| 25. März 2024 | 2,3500 | 2,4000 | 2,3400 | 2,3700 | 2,3317 | 942.400 |
| 22. März 2024 | 2,3800 | 2,4400 | 2,3000 | 2,3800 | 2,3416 | 1.514.800 |
| 21. März 2024 | 2,2000 | 2,4000 | 2,2000 | 2,3700 | 2,3317 | 3.207.100 |
| 20. März 2024 | 2,0600 | 2,2000 | 2,0600 | 2,2000 | 2,1645 | 1.847.500 |
| 19. März 2024 | 2,0800 | 2,0800 | 2,0100 | 2,0400 | 2,0071 | 522.400 |
| 18. März 2024 | 1,9600 | 2,0600 | 1,9500 | 2,0600 | 2,0267 | 1.032.100 |
| 15. März 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9500 | 1,9185 | 634.700 |
| 14. März 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9700 | 1,9382 | 610.500 |
| 13. März 2024 | 1,9800 | 1,9900 | 1,9400 | 1,9800 | 1,9480 | 747.700 |
| 12. März 2024 | 1,8700 | 2,0000 | 1,8600 | 1,9700 | 1,9382 | 2.050.400 |
| 11. März 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8700 | 1,8398 | 509.200 |
| 08. März 2024 | 1,8300 | 1,9200 | 1,8300 | 1,9000 | 1,8693 | 1.822.800 |
| 07. März 2024 | 1,7600 | 1,8300 | 1,7300 | 1,8300 | 1,8005 | 1.081.300 |
| 06. März 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7600 | 1,7316 | 387.700 |
| 05. März 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7700 | 1,7414 | 471.600 |
| 04. März 2024 | 1,6700 | 1,7900 | 1,6700 | 1,7900 | 1,7611 | 1.489.600 |
| 01. März 2024 | 1,6300 | 1,7000 | 1,6200 | 1,6500 | 1,6234 | 1.061.600 |
| 29. Feb. 2024 | 1,6100 | 1,6500 | 1,5600 | 1,6400 | 1,6135 | 752.700 |
| 28. Feb. 2024 | 1,5500 | 1,6300 | 1,5400 | 1,6100 | 1,5840 | 2.237.100 |
| 27. Feb. 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,4758 | 141.200 |
| 26. Feb. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5000 | 1,4758 | 223.500 |
| 23. Feb. 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5000 | 1,4758 | 189.800 |
| 22. Feb. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,4856 | 132.000 |
| 21. Feb. 2024 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5053 | 252.400 |
| 20. Feb. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5300 | 1,5053 | 1.011.200 |
| 19. Feb. 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4659 | 141.700 |
| 16. Feb. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4463 | 121.700 |
| 15. Feb. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4561 | 98.100 |
| 14. Feb. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4463 | 67.700 |
| 13. Feb. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4561 | 64.700 |
| 09. Feb. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4561 | 94.600 |
| 08. Feb. 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4659 | 340.300 |
| 07. Feb. 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4561 | 194.100 |
| 06. Feb. 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4600 | 1,4364 | 323.200 |
| 05. Feb. 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4700 | 1,4463 | 329.700 |
| 02. Feb. 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4561 | 370.400 |
| 31. Jan. 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4900 | 1,4659 | 503.800 |
| 30. Jan. 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4600 | 1,4364 | 1.443.700 |
| 29. Jan. 2024 | 1,4400 | 1,4700 | 1,4200 | 1,4400 | 1,4168 | 488.900 |
| 26. Jan. 2024 | 1,3500 | 1,4600 | 1,3500 | 1,4400 | 1,4168 | 2.193.600 |
| 24. Jan. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3380 | 227.700 |
| 23. Jan. 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3282 | 108.900 |
| 22. Jan. 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3600 | 1,3380 | 251.600 |
| 19. Jan. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3380 | 239.700 |
| 18. Jan. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3600 | 1,3380 | 155.400 |
| 17. Jan. 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3282 | 150.500 |
| 16. Jan. 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3282 | 256.000 |
| 15. Jan. 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3400 | 1,3184 | 166.900 |
| 12. Jan. 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3300 | 1,3085 | 91.300 |
| 11. Jan. 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3085 | 36.300 |
| 10. Jan. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3300 | 1,3085 | 35.100 |
| 09. Jan. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,3085 | 30.500 |
| 08. Jan. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3085 | 98.400 |
| 05. Jan. 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3085 | 220.500 |
| 04. Jan. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,2987 | 85.000 |
| 03. Jan. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3300 | 1,3085 | 396.300 |
| 02. Jan. 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3085 | 75.700 |
| 29. Dez. 2023 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,2987 | 60.100 |
| 28. Dez. 2023 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,2889 | 28.200 |
| 27. Dez. 2023 | 1,3100 | 1,3200 | 1,3000 | 1,3200 | 1,2987 | 33.100 |
| 26. Dez. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2889 | 15.100 |
| 22. Dez. 2023 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,2790 | 33.500 |
| 21. Dez. 2023 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2692 | 109.100 |
| 20. Dez. 2023 | 1,3000 | 1,3100 | 1,2900 | 1,3000 | 1,2790 | 39.300 |
| 19. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2790 | 62.500 |
| 18. Dez. 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,2790 | 310.600 |
| 18. Dez. 2023 | 0.025 Dividende | |||||
| 15. Dez. 2023 | 1,3300 | 1,3400 | 1,3100 | 1,3200 | 1,2741 | 542.300 |
| 14. Dez. 2023 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,2837 | 338.500 |
| 13. Dez. 2023 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,2837 | 81.000 |
| 12. Dez. 2023 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,2837 | 12.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
