Deutsche Märkte schließen in 7 Stunden 40 Minuten

Axiata Group Berhad (6888.KL)

Kuala Lumpur - Kuala Lumpur Verzögerter Preis. Währung in MYR
Zur Watchlist hinzufügen
2,8800+0,0500 (+1,77%)
Ab 03:34PM MYT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MYRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,83002,92002,78002,88002,88006.185.500
30. Apr. 20242,81002,88002,81002,83002,830010.308.400
29. Apr. 20242,75002,82002,75002,80002,80007.856.900
26. Apr. 20242,72002,77002,69002,75002,75008.867.100
25. Apr. 20242,78002,79002,69002,72002,720015.873.600
24. Apr. 20242,62002,75002,62002,73002,730012.341.600
23. Apr. 20242,62002,63002,58002,60002,60005.182.200
22. Apr. 20242,57002,62002,57002,62002,62003.177.000
19. Apr. 20242,56002,59002,53002,55002,55002.877.900
18. Apr. 20242,60002,60002,52002,55002,55005.601.800
17. Apr. 20242,51002,60002,51002,60002,600011.715.400
16. Apr. 20242,51002,52002,49002,50002,50009.146.400
15. Apr. 20242,56002,56002,49002,51002,510011.085.400
12. Apr. 20242,62002,63002,56002,57002,57009.850.000
09. Apr. 20242,65002,67002,60002,62002,62004.535.500
08. Apr. 20242,68002,70002,63002,65002,65003.102.700
05. Apr. 20242,61002,70002,61002,68002,68007.784.400
04. Apr. 20242,63002,66002,59002,61002,610010.438.900
03. Apr. 20242,68002,69002,63002,63002,63006.059.200
02. Apr. 20242,66002,69002,64002,67002,67002.026.300
01. Apr. 20242,68002,69002,64002,66002,66003.814.200
29. März 20242,70002,72002,66002,69002,69005.720.000
27. März 20242,78002,78002,68002,69002,690010.784.000
26. März 20242,77002,81002,74002,78002,78004.795.300
25. März 20242,80002,81002,76002,80002,80004.544.400
22. März 20242,81002,82002,78002,82002,82004.270.900
21. März 20242,80002,82002,75002,81002,81004.191.100
21. März 20240.05 Dividende
20. März 20242,80002,84002,80002,82002,77003.637.000
19. März 20242,77002,81002,76002,81002,76024.666.600
18. März 20242,83002,83002,77002,78002,73073.641.000
15. März 20242,83002,83002,79002,82002,77008.937.500
14. März 20242,79002,83002,76002,83002,77983.813.200
13. März 20242,85002,85002,78002,80002,75045.312.200
12. März 20242,77002,85002,73002,85002,79955.758.500
11. März 20242,74002,78002,70002,75002,70125.410.000
08. März 20242,69002,74002,67002,73002,68165.570.400
07. März 20242,68002,74002,68002,69002,64233.224.000
06. März 20242,70002,71002,66002,68002,63253.424.600
05. März 20242,72002,72002,63002,70002,65215.918.400
04. März 20242,78002,78002,70002,70002,65212.152.800
01. März 20242,79002,83002,74002,75002,70122.904.200
29. Feb. 20242,81002,85002,77002,78002,730712.547.200
28. Feb. 20242,86002,86002,79002,81002,76026.614.300
27. Feb. 20242,72002,85002,72002,85002,79957.958.900
26. Feb. 20242,76002,79002,67002,74002,69145.095.000
23. Feb. 20242,73002,79002,67002,77002,72098.241.700
22. Feb. 20242,77002,78002,71002,76002,71116.490.400
21. Feb. 20242,88002,88002,76002,79002,740513.084.100
20. Feb. 20242,79002,90002,76002,89002,838810.678.900
19. Feb. 20242,79002,80002,74002,79002,74054.332.400
16. Feb. 20242,76002,81002,75002,78002,73073.930.200
15. Feb. 20242,75002,77002,74002,76002,71114.288.600
14. Feb. 20242,76002,79002,73002,77002,72092.871.900
13. Feb. 20242,75002,80002,75002,77002,72093.929.400
09. Feb. 20242,75002,79002,73002,76002,71115.171.600
08. Feb. 20242,71002,78002,71002,75002,70126.809.200
07. Feb. 20242,72002,73002,68002,71002,66205.316.000
06. Feb. 20242,69002,73002,67002,71002,66205.726.100
05. Feb. 20242,70002,72002,67002,69002,64238.275.700
02. Feb. 20242,73002,76002,69002,72002,67186.665.000
31. Jan. 20242,72002,76002,69002,73002,681612.470.200
30. Jan. 20242,72002,77002,70002,71002,662011.263.200
29. Jan. 20242,62002,79002,62002,72002,671822.170.100
26. Jan. 20242,63002,65002,59002,61002,563712.790.900
24. Jan. 20242,64002,67002,61002,63002,58345.851.200
23. Jan. 20242,68002,69002,63002,64002,59328.169.600
22. Jan. 20242,54002,70002,54002,68002,632514.975.200
19. Jan. 20242,50002,58002,47002,54002,495011.799.300
18. Jan. 20242,54002,54002,50002,52002,47538.350.600
17. Jan. 20242,52002,55002,51002,55002,50486.533.900
16. Jan. 20242,56002,57002,52002,52002,47534.845.800
15. Jan. 20242,53002,58002,51002,56002,51462.381.100
12. Jan. 20242,53002,54002,52002,53002,48514.429.600
11. Jan. 20242,52002,55002,52002,53002,48514.129.200
10. Jan. 20242,51002,54002,49002,52002,47533.806.000
09. Jan. 20242,58002,58002,49002,52002,47538.439.600
08. Jan. 20242,57002,57002,52002,54002,49505.920.900
05. Jan. 20242,49002,59002,49002,56002,51469.060.100
04. Jan. 20242,37002,50002,37002,49002,44595.702.700
03. Jan. 20242,40002,40002,34002,38002,33784.030.400
02. Jan. 20242,38002,41002,37002,40002,35743.952.900
29. Dez. 20232,43002,45002,38002,38002,33783.653.900
28. Dez. 20232,41002,44002,40002,42002,37711.487.000
27. Dez. 20232,45002,45002,40002,42002,37714.011.200
26. Dez. 20232,41002,45002,40002,44002,39672.149.200
22. Dez. 20232,44002,44002,40002,41002,36733.389.800
21. Dez. 20232,43002,45002,40002,44002,39673.958.100
20. Dez. 20232,42002,46002,40002,44002,39676.017.500
19. Dez. 20232,41002,43002,38002,41002,36733.003.300
18. Dez. 20232,36002,43002,33002,40002,35745.184.400
15. Dez. 20232,34002,38002,33002,36002,31826.506.700
14. Dez. 20232,32002,35002,31002,34002,29852.280.300
13. Dez. 20232,31002,31002,29002,30002,25922.327.800
12. Dez. 20232,32002,34002,27002,31002,26903.855.300
11. Dez. 20232,33002,34002,30002,31002,26901.105.300
08. Dez. 20232,36002,39002,32002,33002,28872.884.500
07. Dez. 20232,35002,39002,35002,36002,31822.936.600
06. Dez. 20232,42002,42002,35002,37002,32803.362.000
05. Dez. 20232,40002,42002,39002,42002,37714.526.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...