Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.577,42 -720,77 (-1,22%) CMC Crypto 200
1.361,03 +48,41 (+3,69%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Aeon Co. (M) Bhd. (6599.KL)
Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
Börsenschluss: 04:50PM MYT
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 781.800 |
| 03. Mai 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 3.119.600 |
| 02. Mai 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 2.690.600 |
| 30. Apr. 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 305.500 |
| 29. Apr. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 1.224.600 |
| 26. Apr. 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 957.200 |
| 25. Apr. 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 1.431.000 |
| 24. Apr. 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 2.566.400 |
| 23. Apr. 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 613.000 |
| 22. Apr. 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 1.887.700 |
| 19. Apr. 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 2.348.100 |
| 18. Apr. 2024 | 1,0900 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 460.800 |
| 17. Apr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 991.400 |
| 16. Apr. 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 1.155.800 |
| 15. Apr. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 589.900 |
| 12. Apr. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 914.900 |
| 09. Apr. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 249.700 |
| 08. Apr. 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 708.300 |
| 05. Apr. 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 472.000 |
| 04. Apr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 2.895.000 |
| 03. Apr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 2.384.900 |
| 02. Apr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 2.161.200 |
| 01. Apr. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 561.000 |
| 29. März 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 495.600 |
| 27. März 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 982.100 |
| 26. März 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 871.400 |
| 25. März 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 613.800 |
| 22. März 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 964.200 |
| 21. März 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4.080.900 |
| 20. März 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 1.455.100 |
| 19. März 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 370.300 |
| 18. März 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 970.800 |
| 15. März 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 835.700 |
| 14. März 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 234.300 |
| 13. März 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 962.900 |
| 12. März 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 507.400 |
| 11. März 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 407.000 |
| 08. März 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 1.249.800 |
| 07. März 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 2.886.900 |
| 06. März 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 899.100 |
| 05. März 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 304.600 |
| 04. März 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 497.900 |
| 01. März 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 165.300 |
| 29. Feb. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 1.061.300 |
| 28. Feb. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 277.100 |
| 27. Feb. 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 3.370.700 |
| 26. Feb. 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 5.163.100 |
| 23. Feb. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 1.795.200 |
| 22. Feb. 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 408.000 |
| 21. Feb. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 291.500 |
| 20. Feb. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 273.100 |
| 19. Feb. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 155.100 |
| 16. Feb. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 1.441.600 |
| 15. Feb. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 1.026.600 |
| 14. Feb. 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 630.100 |
| 13. Feb. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 1.090.000 |
| 09. Feb. 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 277.600 |
| 08. Feb. 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 1.989.800 |
| 07. Feb. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 375.000 |
| 06. Feb. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 157.700 |
| 05. Feb. 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 1.359.800 |
| 02. Feb. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 430.600 |
| 31. Jan. 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 298.300 |
| 30. Jan. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 342.900 |
| 29. Jan. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 740.200 |
| 26. Jan. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 458.400 |
| 24. Jan. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 1.604.200 |
| 23. Jan. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 853.300 |
| 22. Jan. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 517.500 |
| 19. Jan. 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 883.300 |
| 18. Jan. 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 745.900 |
| 17. Jan. 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 1.057.200 |
| 16. Jan. 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 3.900.700 |
| 15. Jan. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 590.500 |
| 12. Jan. 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 806.500 |
| 11. Jan. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 511.300 |
| 10. Jan. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 530.300 |
| 09. Jan. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 1.265.300 |
| 08. Jan. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 713.800 |
| 05. Jan. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 444.100 |
| 04. Jan. 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 873.800 |
| 03. Jan. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 1.025.700 |
| 02. Jan. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 110.100 |
| 29. Dez. 2023 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 850.200 |
| 28. Dez. 2023 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 2.295.000 |
| 27. Dez. 2023 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 994.600 |
| 26. Dez. 2023 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 573.000 |
| 22. Dez. 2023 | 1,1200 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 2.128.000 |
| 21. Dez. 2023 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 1.419.900 |
| 20. Dez. 2023 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 391.600 |
| 19. Dez. 2023 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 258.200 |
| 18. Dez. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 903.700 |
| 15. Dez. 2023 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 645.900 |
| 14. Dez. 2023 | 1,1600 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 1.711.100 |
| 13. Dez. 2023 | 1,1300 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 1.212.000 |
| 12. Dez. 2023 | 1,1500 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 3.153.400 |
| 11. Dez. 2023 | 1,1600 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 957.000 |
| 08. Dez. 2023 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 666.500 |
| 07. Dez. 2023 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 1.681.400 |
| 06. Dez. 2023 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 3.358.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
