Deutsche Märkte öffnen in 3 Stunden 44 Minuten

Hartalega Holdings Berhad (5168.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
2,6600-0,0100 (-0,37%)
Ab 11:00AM MYT. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20242,68002,68002,66002,66002,6600326.500
17. Apr. 20242,64002,72002,63002,67002,67005.000.100
16. Apr. 20242,67002,67002,61002,63002,63003.953.200
15. Apr. 20242,72002,73002,66002,67002,67003.419.700
12. Apr. 20242,78002,79002,72002,72002,72003.534.100
09. Apr. 20242,80002,81002,75002,78002,78002.459.800
08. Apr. 20242,80002,83002,79002,80002,80002.251.200
05. Apr. 20242,76002,81002,76002,78002,78002.746.200
04. Apr. 20242,78002,83002,76002,76002,76005.086.000
03. Apr. 20242,81002,85002,77002,77002,77002.999.000
02. Apr. 20242,69002,84002,69002,82002,82003.792.600
01. Apr. 20242,75002,75002,69002,69002,69001.757.800
29. März 20242,77002,79002,73002,75002,75001.436.800
27. März 20242,74002,78002,73002,75002,75004.215.200
26. März 20242,67002,76002,65002,74002,74003.598.900
25. März 20242,66002,69002,64002,67002,67001.482.200
22. März 20242,66002,67002,61002,66002,66002.124.700
21. März 20242,70002,70002,64002,66002,66003.857.600
20. März 20242,53002,68002,53002,67002,67007.557.100
19. März 20242,53002,54002,51002,53002,53002.720.500
18. März 20242,56002,57002,50002,53002,53003.384.900
15. März 20242,62002,62002,56002,57002,57005.859.300
14. März 20242,55002,63002,54002,60002,60004.465.900
13. März 20242,55002,58002,50002,55002,55002.003.200
12. März 20242,44002,57002,44002,55002,55006.254.800
11. März 20242,42002,45002,40002,43002,43005.889.500
08. März 20242,43002,46002,41002,41002,41002.999.600
07. März 20242,47002,48002,41002,43002,43002.773.300
06. März 20242,47002,47002,40002,47002,47004.424.400
05. März 20242,50002,52002,46002,47002,47002.068.400
04. März 20242,53002,53002,48002,50002,50003.183.200
01. März 20242,51002,58002,51002,55002,55002.725.100
29. Feb. 20242,55002,57002,51002,51002,51003.644.800
28. Feb. 20242,61002,61002,52002,56002,56002.706.700
27. Feb. 20242,61002,63002,58002,60002,60001.641.100
26. Feb. 20242,61002,64002,59002,61002,61002.736.100
23. Feb. 20242,70002,71002,60002,61002,61002.133.600
22. Feb. 20242,65002,72002,63002,70002,70002.871.500
21. Feb. 20242,62002,69002,59002,62002,62004.779.700
20. Feb. 20242,60002,65002,56002,63002,63003.013.700
19. Feb. 20242,58002,61002,55002,60002,60003.137.500
16. Feb. 20242,60002,64002,58002,58002,58002.471.900
15. Feb. 20242,58002,62002,56002,60002,60002.325.200
14. Feb. 20242,59002,61002,55002,58002,58003.956.900
13. Feb. 20242,60002,64002,59002,60002,60007.350.800
09. Feb. 20242,62002,63002,57002,60002,60005.962.600
08. Feb. 20242,60002,63002,56002,62002,62006.764.600
07. Feb. 20242,64002,64002,51002,60002,600024.389.900
06. Feb. 20242,75002,80002,62002,66002,660013.449.100
05. Feb. 20242,77002,85002,74002,75002,75006.689.200
02. Feb. 20242,71002,77002,70002,76002,76005.825.600
31. Jan. 20242,75002,77002,66002,74002,740012.707.600
30. Jan. 20242,75002,78002,71002,75002,75005.581.100
29. Jan. 20242,82002,86002,74002,74002,74009.122.400
26. Jan. 20242,75002,84002,73002,81002,810011.044.700
24. Jan. 20242,74002,82002,72002,74002,74008.184.200
23. Jan. 20242,78002,79002,73002,73002,73005.769.100
22. Jan. 20242,80002,82002,73002,77002,77008.403.700
19. Jan. 20242,75002,81002,72002,79002,79006.693.000
18. Jan. 20242,78002,80002,71002,75002,75007.553.400
17. Jan. 20242,80002,80002,73002,78002,78008.841.400
16. Jan. 20242,77002,86002,77002,80002,800010.362.500
15. Jan. 20242,85002,88002,77002,77002,77007.769.700
12. Jan. 20242,91002,93002,85002,85002,85006.236.200
11. Jan. 20242,90002,97002,90002,92002,92002.675.300
10. Jan. 20243,00003,04002,89002,91002,91006.157.700
09. Jan. 20243,02003,04002,96003,01003,010010.832.400
08. Jan. 20242,94003,05002,90003,02003,020017.882.000
05. Jan. 20242,85002,96002,79002,95002,950018.968.400
04. Jan. 20242,87002,90002,83002,84002,84009.224.600
03. Jan. 20242,72002,88002,71002,88002,880015.925.900
02. Jan. 20242,72002,74002,66002,69002,69004.020.800
29. Dez. 20232,76002,78002,70002,70002,70006.597.500
28. Dez. 20232,78002,81002,73002,74002,74006.616.700
27. Dez. 20232,75002,81002,73002,77002,77007.479.900
26. Dez. 20232,65002,76002,60002,75002,750011.007.600
22. Dez. 20232,66002,68002,63002,65002,65003.316.400
21. Dez. 20232,61002,71002,58002,65002,65007.525.500
20. Dez. 20232,68002,72002,60002,63002,63009.309.500
19. Dez. 20232,75002,76002,64002,68002,680012.814.700
18. Dez. 20232,70002,86002,70002,75002,750029.962.500
15. Dez. 20232,74002,76002,63002,69002,690026.236.600
14. Dez. 20232,53002,79002,50002,76002,760032.384.100
13. Dez. 20232,30002,55002,30002,53002,530017.170.900
12. Dez. 20232,37002,38002,29002,29002,290010.213.100
11. Dez. 20232,34002,40002,33002,37002,37003.290.400
08. Dez. 20232,33002,35002,31002,33002,33005.005.900
07. Dez. 20232,37002,39002,32002,33002,33005.178.100
06. Dez. 20232,45002,46002,37002,37002,37006.839.700
05. Dez. 20232,47002,49002,44002,45002,45007.310.200
04. Dez. 20232,47002,49002,43002,45002,45005.423.100
01. Dez. 20232,43002,49002,40002,46002,46006.537.600
30. Nov. 20232,41002,45002,36002,40002,400014.607.200
29. Nov. 20232,53002,53002,44002,45002,45009.832.700
28. Nov. 20232,51002,58002,46002,53002,530010.428.300
27. Nov. 20232,53002,57002,47002,50002,50006.057.000
24. Nov. 20232,62002,64002,51002,52002,520016.414.800
23. Nov. 20232,48002,63002,47002,62002,620017.389.500
22. Nov. 20232,42002,49002,36002,49002,49007.255.700
21. Nov. 20232,40002,45002,38002,44002,44005.281.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...