Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.576,85 +1.642,09 (+2,74%)
Sunway Berhad (5211.KL)
Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
Börsenschluss: 04:59PM MYT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 3,4500 | 3,5900 | 3,4400 | 3,5500 | 3,5500 | 17.030.800 |
| 16. Mai 2024 | 3,4000 | 3,4500 | 3,3900 | 3,4200 | 3,4200 | 14.890.000 |
| 15. Mai 2024 | 3,5100 | 3,5100 | 3,3500 | 3,4000 | 3,4000 | 33.158.000 |
| 14. Mai 2024 | 3,5000 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 12.001.700 |
| 13. Mai 2024 | 3,5100 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 9.111.200 |
| 10. Mai 2024 | 3,5400 | 3,5400 | 3,4500 | 3,5000 | 3,5000 | 17.381.800 |
| 09. Mai 2024 | 3,5800 | 3,6100 | 3,5200 | 3,5500 | 3,5500 | 16.523.000 |
| 08. Mai 2024 | 3,5800 | 3,5900 | 3,5400 | 3,5800 | 3,5800 | 7.680.500 |
| 07. Mai 2024 | 3,6000 | 3,6300 | 3,5600 | 3,5700 | 3,5700 | 10.121.100 |
| 06. Mai 2024 | 3,5600 | 3,6200 | 3,5500 | 3,6000 | 3,6000 | 9.074.700 |
| 03. Mai 2024 | 3,6000 | 3,6200 | 3,5500 | 3,5500 | 3,5500 | 8.833.600 |
| 02. Mai 2024 | 3,5300 | 3,6000 | 3,4800 | 3,6000 | 3,6000 | 15.820.600 |
| 30. Apr. 2024 | 3,4800 | 3,6600 | 3,4700 | 3,5200 | 3,5200 | 38.813.700 |
| 29. Apr. 2024 | 3,4900 | 3,5000 | 3,4500 | 3,4900 | 3,4900 | 11.117.900 |
| 26. Apr. 2024 | 3,4200 | 3,4900 | 3,3900 | 3,4700 | 3,4700 | 13.578.700 |
| 25. Apr. 2024 | 3,3900 | 3,4300 | 3,3600 | 3,4100 | 3,4100 | 7.108.600 |
| 24. Apr. 2024 | 3,3300 | 3,4300 | 3,3300 | 3,4000 | 3,4000 | 12.122.100 |
| 23. Apr. 2024 | 3,3200 | 3,3700 | 3,3200 | 3,3300 | 3,3300 | 9.421.500 |
| 22. Apr. 2024 | 3,3400 | 3,3500 | 3,3000 | 3,3200 | 3,3200 | 10.830.400 |
| 19. Apr. 2024 | 3,3600 | 3,3700 | 3,2600 | 3,3300 | 3,3300 | 20.019.800 |
| 18. Apr. 2024 | 3,3400 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 18.816.900 |
| 17. Apr. 2024 | 3,2800 | 3,3600 | 3,2600 | 3,3500 | 3,3500 | 25.193.800 |
| 16. Apr. 2024 | 3,3700 | 3,3800 | 3,2500 | 3,2800 | 3,2800 | 34.507.400 |
| 15. Apr. 2024 | 3,4500 | 3,4600 | 3,3200 | 3,3700 | 3,3700 | 19.717.300 |
| 12. Apr. 2024 | 3,4200 | 3,5100 | 3,4200 | 3,4700 | 3,4700 | 15.535.300 |
| 09. Apr. 2024 | 3,4600 | 3,4900 | 3,4200 | 3,4200 | 3,4200 | 9.874.400 |
| 08. Apr. 2024 | 3,4500 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 12.269.900 |
| 05. Apr. 2024 | 3,4000 | 3,4600 | 3,3900 | 3,4500 | 3,4500 | 10.464.300 |
| 04. Apr. 2024 | 3,3600 | 3,4500 | 3,3500 | 3,4000 | 3,4000 | 9.788.700 |
| 03. Apr. 2024 | 3,4000 | 3,4600 | 3,3100 | 3,3600 | 3,3600 | 15.884.600 |
| 02. Apr. 2024 | 3,4700 | 3,5000 | 3,3600 | 3,4000 | 3,4000 | 16.340.100 |
| 01. Apr. 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4700 | 3,4700 | 11.391.800 |
| 29. März 2024 | 3,5000 | 3,5100 | 3,4600 | 3,5000 | 3,5000 | 10.711.700 |
| 27. März 2024 | 3,5300 | 3,5300 | 3,4700 | 3,5000 | 3,5000 | 19.268.700 |
| 26. März 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5400 | 3,5400 | 22.350.100 |
| 25. März 2024 | 3,4900 | 3,5800 | 3,4300 | 3,5500 | 3,5500 | 30.134.800 |
| 22. März 2024 | 3,4700 | 3,5200 | 3,4200 | 3,4900 | 3,4900 | 22.501.600 |
| 21. März 2024 | 3,2400 | 3,4800 | 3,2300 | 3,4700 | 3,4700 | 35.722.700 |
| 20. März 2024 | 3,3200 | 3,3200 | 3,1900 | 3,2400 | 3,2400 | 32.335.000 |
| 19. März 2024 | 3,1100 | 3,3400 | 3,0600 | 3,3200 | 3,3200 | 40.765.100 |
| 18. März 2024 | 3,0300 | 3,1000 | 2,9800 | 3,1000 | 3,1000 | 20.818.700 |
| 18. März 2024 | 0.035 Dividende | |||||
| 15. März 2024 | 2,9600 | 3,0400 | 2,9500 | 3,0200 | 2,9850 | 17.340.100 |
| 14. März 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9600 | 2,9257 | 3.547.700 |
| 13. März 2024 | 2,9300 | 2,9700 | 2,9300 | 2,9600 | 2,9257 | 9.291.200 |
| 12. März 2024 | 2,9000 | 2,9400 | 2,8800 | 2,9300 | 2,8960 | 7.056.300 |
| 11. März 2024 | 2,9000 | 2,9100 | 2,8700 | 2,8900 | 2,8565 | 9.032.200 |
| 08. März 2024 | 2,9400 | 2,9500 | 2,8700 | 2,9000 | 2,8664 | 12.951.500 |
| 07. März 2024 | 2,8300 | 2,9200 | 2,8200 | 2,9200 | 2,8862 | 18.074.600 |
| 06. März 2024 | 2,8700 | 2,8700 | 2,8200 | 2,8200 | 2,7873 | 9.662.800 |
| 05. März 2024 | 2,8500 | 2,8800 | 2,8200 | 2,8600 | 2,8269 | 13.557.200 |
| 04. März 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8500 | 2,8170 | 13.450.700 |
| 01. März 2024 | 2,8000 | 2,8300 | 2,7800 | 2,8000 | 2,7675 | 4.928.000 |
| 29. Feb. 2024 | 2,8000 | 2,8200 | 2,7200 | 2,8000 | 2,7675 | 15.525.300 |
| 28. Feb. 2024 | 2,8500 | 2,8600 | 2,7900 | 2,7900 | 2,7577 | 16.084.600 |
| 27. Feb. 2024 | 2,8100 | 2,8800 | 2,8100 | 2,8500 | 2,8170 | 8.072.100 |
| 26. Feb. 2024 | 2,8500 | 2,8600 | 2,7800 | 2,8100 | 2,7774 | 10.208.700 |
| 23. Feb. 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8500 | 2,8170 | 20.065.000 |
| 22. Feb. 2024 | 2,7300 | 2,8200 | 2,7100 | 2,8000 | 2,7675 | 23.068.200 |
| 21. Feb. 2024 | 2,7400 | 2,7400 | 2,6900 | 2,7100 | 2,6786 | 8.905.200 |
| 20. Feb. 2024 | 2,7500 | 2,7700 | 2,7000 | 2,7300 | 2,6984 | 10.210.200 |
| 19. Feb. 2024 | 2,7700 | 2,7700 | 2,7100 | 2,7400 | 2,7082 | 8.622.100 |
| 16. Feb. 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7600 | 2,7280 | 13.501.500 |
| 15. Feb. 2024 | 2,7200 | 2,7400 | 2,6900 | 2,7300 | 2,6984 | 10.074.800 |
| 14. Feb. 2024 | 2,7300 | 2,7800 | 2,6800 | 2,7000 | 2,6687 | 14.369.900 |
| 13. Feb. 2024 | 2,7400 | 2,7500 | 2,7100 | 2,7300 | 2,6984 | 4.004.200 |
| 09. Feb. 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7200 | 2,6885 | 2.254.700 |
| 08. Feb. 2024 | 2,6400 | 2,7600 | 2,6300 | 2,7400 | 2,7082 | 15.897.700 |
| 07. Feb. 2024 | 2,6700 | 2,6700 | 2,5900 | 2,6500 | 2,6193 | 12.521.400 |
| 06. Feb. 2024 | 2,6500 | 2,6900 | 2,6500 | 2,6600 | 2,6292 | 7.361.300 |
| 05. Feb. 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6600 | 2,6292 | 9.343.700 |
| 02. Feb. 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6500 | 2,6193 | 17.192.800 |
| 31. Jan. 2024 | 2,6900 | 2,7200 | 2,6700 | 2,6800 | 2,6489 | 16.285.100 |
| 30. Jan. 2024 | 2,6900 | 2,7300 | 2,6500 | 2,7000 | 2,6687 | 12.982.100 |
| 29. Jan. 2024 | 2,5900 | 2,7000 | 2,5600 | 2,6800 | 2,6489 | 26.776.200 |
| 26. Jan. 2024 | 2,6000 | 2,6400 | 2,5600 | 2,5700 | 2,5402 | 19.993.700 |
| 24. Jan. 2024 | 2,4700 | 2,6100 | 2,4600 | 2,6000 | 2,5699 | 29.468.100 |
| 23. Jan. 2024 | 2,5000 | 2,5400 | 2,4500 | 2,4600 | 2,4315 | 15.219.100 |
| 22. Jan. 2024 | 2,4700 | 2,5800 | 2,4600 | 2,5000 | 2,4710 | 24.140.500 |
| 19. Jan. 2024 | 2,3300 | 2,4800 | 2,3300 | 2,4400 | 2,4117 | 25.954.900 |
| 18. Jan. 2024 | 2,3500 | 2,3700 | 2,3000 | 2,3300 | 2,3030 | 16.202.700 |
| 17. Jan. 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3400 | 2,3129 | 13.967.700 |
| 16. Jan. 2024 | 2,4100 | 2,4300 | 2,3300 | 2,3800 | 2,3524 | 15.980.200 |
| 15. Jan. 2024 | 2,3500 | 2,4300 | 2,3400 | 2,4000 | 2,3722 | 21.341.400 |
| 12. Jan. 2024 | 2,3100 | 2,3900 | 2,3000 | 2,3500 | 2,3228 | 12.314.800 |
| 11. Jan. 2024 | 2,2800 | 2,3300 | 2,2600 | 2,3100 | 2,2832 | 16.795.000 |
| 10. Jan. 2024 | 2,3100 | 2,3400 | 2,2800 | 2,2800 | 2,2536 | 16.681.200 |
| 09. Jan. 2024 | 2,3600 | 2,4300 | 2,2900 | 2,3100 | 2,2832 | 23.863.900 |
| 08. Jan. 2024 | 2,2300 | 2,3700 | 2,2300 | 2,3500 | 2,3228 | 37.951.100 |
| 05. Jan. 2024 | 2,2100 | 2,2300 | 2,1600 | 2,2200 | 2,1943 | 14.397.100 |
| 04. Jan. 2024 | 2,1400 | 2,2100 | 2,1300 | 2,2100 | 2,1844 | 26.942.300 |
| 03. Jan. 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1300 | 2,1053 | 11.280.100 |
| 02. Jan. 2024 | 2,0600 | 2,1500 | 2,0400 | 2,1500 | 2,1251 | 11.833.200 |
| 29. Dez. 2023 | 2,0300 | 2,0600 | 2,0200 | 2,0600 | 2,0361 | 5.834.400 |
| 28. Dez. 2023 | 2,0200 | 2,0400 | 2,0100 | 2,0300 | 2,0065 | 5.559.800 |
| 27. Dez. 2023 | 2,0300 | 2,0500 | 2,0100 | 2,0200 | 1,9966 | 5.551.400 |
| 26. Dez. 2023 | 2,0400 | 2,0600 | 2,0200 | 2,0200 | 1,9966 | 6.314.200 |
| 22. Dez. 2023 | 2,0500 | 2,0500 | 2,0300 | 2,0400 | 2,0164 | 7.160.500 |
| 21. Dez. 2023 | 2,0400 | 2,0500 | 2,0300 | 2,0500 | 2,0262 | 8.600.800 |
| 20. Dez. 2023 | 2,0500 | 2,0500 | 2,0200 | 2,0400 | 2,0164 | 5.616.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
