Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
39.660,08 +486,93 (+1,24%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.159,59 +1.679,56 (+2,97%) CMC Crypto 200
1.288,85 +39,73 (+3,19%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
AirAsia X Berhad (5238.KL)
Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
Ab 09:56AM MYT. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 39.900 |
| 25. Juni 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 721.500 |
| 24. Juni 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 1.001.900 |
| 21. Juni 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 923.300 |
| 20. Juni 2024 | 1,5100 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 1.453.400 |
| 19. Juni 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1.699.500 |
| 18. Juni 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 858.200 |
| 14. Juni 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 566.600 |
| 13. Juni 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 956.200 |
| 12. Juni 2024 | 1,5200 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 1.585.800 |
| 11. Juni 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 1.818.600 |
| 10. Juni 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 1.888.800 |
| 07. Juni 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 1.408.900 |
| 06. Juni 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 1.074.700 |
| 05. Juni 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 780.900 |
| 04. Juni 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 1.078.000 |
| 31. Mai 2024 | 1,5800 | 1,6100 | 1,5300 | 1,5500 | 1,5500 | 1.565.100 |
| 30. Mai 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 1.205.000 |
| 29. Mai 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 1.456.800 |
| 28. Mai 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6500 | 1,6500 | 11.709.000 |
| 27. Mai 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 2.384.100 |
| 24. Mai 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 4.071.500 |
| 23. Mai 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.206.900 |
| 21. Mai 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 981.000 |
| 20. Mai 2024 | 1,5900 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 2.736.900 |
| 17. Mai 2024 | 1,5300 | 1,6100 | 1,5100 | 1,5900 | 1,5900 | 3.715.700 |
| 16. Mai 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 1.738.400 |
| 15. Mai 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 2.081.700 |
| 14. Mai 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 1.491.700 |
| 13. Mai 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 2.028.500 |
| 10. Mai 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 2.686.500 |
| 09. Mai 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 2.044.100 |
| 08. Mai 2024 | 1,6300 | 1,7000 | 1,5300 | 1,5700 | 1,5700 | 13.228.300 |
| 07. Mai 2024 | 1,5100 | 1,6400 | 1,5100 | 1,6200 | 1,6200 | 16.982.700 |
| 06. Mai 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 3.909.000 |
| 03. Mai 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 4.474.500 |
| 02. Mai 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 4.670.500 |
| 30. Apr. 2024 | 1,5300 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 7.938.300 |
| 29. Apr. 2024 | 1,3900 | 1,5500 | 1,3900 | 1,5300 | 1,5300 | 19.247.600 |
| 26. Apr. 2024 | 1,2000 | 1,4000 | 1,1400 | 1,3700 | 1,3700 | 19.311.500 |
| 25. Apr. 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 4.084.200 |
| 24. Apr. 2024 | 1,2100 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 2.621.300 |
| 23. Apr. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 2.029.100 |
| 22. Apr. 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 3.424.500 |
| 19. Apr. 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 3.416.100 |
| 18. Apr. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 771.500 |
| 17. Apr. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 879.800 |
| 16. Apr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 2.376.800 |
| 15. Apr. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 2.515.900 |
| 12. Apr. 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 705.800 |
| 09. Apr. 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 1.350.600 |
| 08. Apr. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1.943.100 |
| 05. Apr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 1.579.900 |
| 04. Apr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 2.333.500 |
| 03. Apr. 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 1.549.400 |
| 02. Apr. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 2.208.300 |
| 01. Apr. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 1.210.300 |
| 29. März 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 494.300 |
| 27. März 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.436.700 |
| 26. März 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 773.600 |
| 25. März 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 467.000 |
| 22. März 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 2.320.000 |
| 21. März 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.771.200 |
| 20. März 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 900.100 |
| 19. März 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 1.757.500 |
| 18. März 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 2.574.300 |
| 15. März 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 2.528.100 |
| 14. März 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 1.072.100 |
| 13. März 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 1.464.800 |
| 12. März 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 1.458.200 |
| 11. März 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1.335.200 |
| 08. März 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 1.901.300 |
| 07. März 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 4.862.000 |
| 06. März 2024 | 1,3800 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 7.450.900 |
| 05. März 2024 | 1,4600 | 1,4700 | 1,3700 | 1,3800 | 1,3800 | 5.785.600 |
| 04. März 2024 | 1,4800 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 3.570.600 |
| 01. März 2024 | 1,6400 | 1,6400 | 1,3000 | 1,5000 | 1,5000 | 25.629.400 |
| 29. Feb. 2024 | 1,8000 | 1,8200 | 1,6900 | 1,7000 | 1,7000 | 4.362.700 |
| 28. Feb. 2024 | 1,7500 | 1,8700 | 1,7500 | 1,7800 | 1,7800 | 6.675.400 |
| 27. Feb. 2024 | 1,6700 | 1,7700 | 1,6700 | 1,7500 | 1,7500 | 3.273.100 |
| 26. Feb. 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 840.200 |
| 23. Feb. 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 1.108.700 |
| 22. Feb. 2024 | 1,6600 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 989.400 |
| 21. Feb. 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 654.200 |
| 20. Feb. 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 2.752.500 |
| 19. Feb. 2024 | 1,6600 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 3.610.000 |
| 16. Feb. 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 1.141.500 |
| 15. Feb. 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 1.649.400 |
| 14. Feb. 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1.054.800 |
| 13. Feb. 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 572.200 |
| 09. Feb. 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 1.433.200 |
| 08. Feb. 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 575.800 |
| 07. Feb. 2024 | 1,6600 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 1.221.800 |
| 06. Feb. 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 810.700 |
| 05. Feb. 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 890.800 |
| 02. Feb. 2024 | 1,7000 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 2.515.900 |
| 31. Jan. 2024 | 1,6700 | 1,7500 | 1,6700 | 1,6900 | 1,6900 | 1.933.800 |
| 30. Jan. 2024 | 1,7000 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 1.612.900 |
| 29. Jan. 2024 | 1,7400 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 2.372.200 |
| 26. Jan. 2024 | 1,7700 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | 1.591.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
