Deutsche Märkte schließen in 4 Stunden 49 Minuten
DAX
18.052,26 +134,98 (+0,75%) Euro Stoxx 50
4.973,38 +34,37 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.357,80 +15,30 (+0,65%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.008,29 +848,70 (+1,43%)
Mr D.I.Y. Group (M) Berhad (5296.KL)
Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
Börsenschluss: 04:58PM MYT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5400 | 1,5400 | 5.794.200 |
| 25. Apr. 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 7.291.600 |
| 24. Apr. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 6.506.700 |
| 23. Apr. 2024 | 1,4900 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 13.552.400 |
| 22. Apr. 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 7.671.300 |
| 19. Apr. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 12.757.400 |
| 18. Apr. 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 11.553.200 |
| 17. Apr. 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 6.603.700 |
| 16. Apr. 2024 | 1,4800 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 17.582.900 |
| 15. Apr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9.678.300 |
| 12. Apr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 10.652.700 |
| 09. Apr. 2024 | 1,5000 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 10.084.600 |
| 08. Apr. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 5.350.800 |
| 05. Apr. 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 6.318.900 |
| 04. Apr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9.091.400 |
| 03. Apr. 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 10.935.900 |
| 02. Apr. 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 6.804.500 |
| 01. Apr. 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 3.548.500 |
| 29. März 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 5.935.100 |
| 27. März 2024 | 1,4900 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 13.226.900 |
| 26. März 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 11.072.800 |
| 25. März 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 7.074.200 |
| 22. März 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 9.990.700 |
| 21. März 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 14.451.100 |
| 20. März 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 6.853.600 |
| 19. März 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 14.946.100 |
| 18. März 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 14.055.400 |
| 15. März 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 73.295.100 |
| 14. März 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 11.044.800 |
| 13. März 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 12.457.500 |
| 12. März 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 11.874.300 |
| 11. März 2024 | 1,5000 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 7.744.100 |
| 08. März 2024 | 1,4900 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 8.054.800 |
| 08. März 2024 | 0.01 Dividende | |||||
| 07. März 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5000 | 1,4900 | 13.793.600 |
| 06. März 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5100 | 1,4999 | 7.353.100 |
| 05. März 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5400 | 1,5297 | 7.268.500 |
| 04. März 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5500 | 1,5397 | 12.891.100 |
| 01. März 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5700 | 1,5595 | 7.797.200 |
| 29. Feb. 2024 | 1,5800 | 1,6000 | 1,5400 | 1,5600 | 1,5496 | 16.586.000 |
| 28. Feb. 2024 | 1,6000 | 1,6100 | 1,5600 | 1,5700 | 1,5595 | 16.595.900 |
| 27. Feb. 2024 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,5893 | 16.579.700 |
| 26. Feb. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5595 | 24.525.000 |
| 23. Feb. 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5300 | 1,5198 | 8.923.900 |
| 22. Feb. 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5200 | 1,5099 | 6.311.800 |
| 21. Feb. 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5400 | 1,5297 | 12.956.100 |
| 20. Feb. 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5600 | 1,5496 | 11.400.500 |
| 19. Feb. 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5500 | 1,5397 | 14.247.300 |
| 16. Feb. 2024 | 1,4500 | 1,5200 | 1,4400 | 1,5100 | 1,4999 | 13.249.000 |
| 15. Feb. 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4500 | 1,4403 | 6.548.900 |
| 14. Feb. 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4503 | 6.412.500 |
| 13. Feb. 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4403 | 8.076.100 |
| 09. Feb. 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4006 | 1.517.600 |
| 08. Feb. 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4400 | 1,4304 | 4.241.100 |
| 07. Feb. 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4205 | 2.248.700 |
| 06. Feb. 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,3907 | 2.597.900 |
| 05. Feb. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4205 | 3.324.500 |
| 02. Feb. 2024 | 1,3800 | 1,4300 | 1,3700 | 1,4200 | 1,4105 | 8.528.000 |
| 31. Jan. 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3800 | 1,3708 | 9.778.500 |
| 30. Jan. 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4105 | 3.094.900 |
| 29. Jan. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4300 | 1,4205 | 6.247.400 |
| 26. Jan. 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,3907 | 19.091.300 |
| 24. Jan. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4205 | 8.191.800 |
| 23. Jan. 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4503 | 15.142.700 |
| 22. Jan. 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4300 | 1,4205 | 15.907.700 |
| 19. Jan. 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4503 | 7.389.400 |
| 18. Jan. 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4304 | 6.276.700 |
| 17. Jan. 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4304 | 7.896.900 |
| 16. Jan. 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4500 | 1,4403 | 4.050.300 |
| 15. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4602 | - |
| 12. Jan. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4602 | 1.561.000 |
| 11. Jan. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 4.535.200 |
| 10. Jan. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 4.597.000 |
| 09. Jan. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4503 | 5.964.500 |
| 08. Jan. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4602 | 5.394.600 |
| 05. Jan. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4801 | 9.663.400 |
| 04. Jan. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4304 | 5.112.700 |
| 03. Jan. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 5.423.200 |
| 02. Jan. 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,4403 | 6.136.900 |
| 29. Dez. 2023 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4403 | 3.327.200 |
| 28. Dez. 2023 | 1,4500 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 3.237.600 |
| 27. Dez. 2023 | 1,4600 | 1,4700 | 1,4400 | 1,4600 | 1,4503 | 8.093.000 |
| 26. Dez. 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 2.665.600 |
| 22. Dez. 2023 | 1,4700 | 1,4800 | 1,4400 | 1,4600 | 1,4503 | 4.945.100 |
| 21. Dez. 2023 | 1,4800 | 1,4900 | 1,4500 | 1,4700 | 1,4602 | 4.082.400 |
| 20. Dez. 2023 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4701 | 4.035.400 |
| 19. Dez. 2023 | 1,4400 | 1,4900 | 1,4300 | 1,4800 | 1,4701 | 6.476.400 |
| 18. Dez. 2023 | 1,4900 | 1,5000 | 1,4400 | 1,4400 | 1,4304 | 12.200.100 |
| 15. Dez. 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4801 | 13.890.700 |
| 14. Dez. 2023 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4801 | 16.045.100 |
| 13. Dez. 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,4900 | 4.533.800 |
| 12. Dez. 2023 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5198 | 3.719.500 |
| 11. Dez. 2023 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5198 | 4.763.000 |
| 08. Dez. 2023 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 2.475.900 |
| 07. Dez. 2023 | 1,5200 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 4.173.000 |
| 06. Dez. 2023 | 1,5400 | 1,5500 | 1,5200 | 1,5200 | 1,5099 | 2.286.300 |
| 05. Dez. 2023 | 1,5500 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 2.722.700 |
| 04. Dez. 2023 | 1,5600 | 1,5800 | 1,5500 | 1,5500 | 1,5397 | 2.907.400 |
| 04. Dez. 2023 | 0.008 Dividende | |||||
| 01. Dez. 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,5417 | 5.564.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
