Deutsche Märkte öffnen in 4 Stunden 4 Minuten

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
4.150,00+50,00 (+1,22%)
Ab 09:46AM WIB. Markt geöffnet.
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 20224.100,004.170,004.080,004.150,004.150,0019.751.800
06. Okt. 20224.080,004.250,004.040,004.100,004.100,00159.208.200
05. Okt. 20224.140,004.170,004.080,004.080,004.080,0057.945.800
04. Okt. 20223.990,004.120,003.990,004.120,004.120,00145.080.300
03. Okt. 20223.930,004.000,003.920,003.960,003.960,0054.514.500
30. Sept. 20223.920,003.960,003.870,003.960,003.960,00104.670.300
29. Sept. 20223.900,003.970,003.900,003.950,003.950,0091.134.100
28. Sept. 20223.900,003.960,003.860,003.870,003.870,0072.114.400
27. Sept. 20223.900,003.940,003.870,003.910,003.910,0089.367.200
26. Sept. 20223.940,003.940,003.830,003.860,003.860,00163.896.500
23. Sept. 20224.050,004.080,004.010,004.050,004.050,0077.100.300
22. Sept. 20223.910,004.120,003.890,004.100,004.100,00150.225.400
21. Sept. 20223.880,003.930,003.800,003.910,003.910,0067.111.800
20. Sept. 20223.930,003.970,003.860,003.890,003.890,0063.910.800
19. Sept. 20223.950,003.960,003.860,003.910,003.910,00134.433.200
16. Sept. 20224.050,004.050,003.930,003.930,003.930,00121.776.100
15. Sept. 20224.040,004.190,004.040,004.060,004.060,00120.755.300
14. Sept. 20224.000,004.040,003.940,004.010,004.010,0079.037.100
13. Sept. 20223.970,004.020,003.950,004.010,004.010,0071.375.900
12. Sept. 20223.960,003.990,003.900,003.970,003.970,0074.852.000
09. Sept. 20223.920,003.970,003.860,003.950,003.950,0073.341.100
08. Sept. 20223.970,004.000,003.900,003.940,003.940,0088.447.400
07. Sept. 20224.020,004.050,003.950,004.020,004.020,0092.963.400
06. Sept. 20224.080,004.160,004.020,004.040,004.040,00107.870.400
05. Sept. 20223.780,004.050,003.760,004.030,004.030,00194.748.100
02. Sept. 20223.750,003.830,003.720,003.780,003.780,00133.943.800
01. Sept. 20223.560,003.740,003.540,003.700,003.700,00162.099.600
31. Aug. 20223.510,003.570,003.480,003.540,003.540,00101.731.600
30. Aug. 20223.660,003.700,003.530,003.540,003.540,00160.702.700
29. Aug. 20223.380,003.470,003.330,003.460,003.460,0079.496.800
26. Aug. 20223.430,003.450,003.390,003.410,003.410,0055.022.600
25. Aug. 20223.410,003.470,003.370,003.410,003.410,0088.737.600
24. Aug. 20223.330,003.420,003.270,003.410,003.410,00116.927.600
23. Aug. 20223.170,003.380,003.160,003.350,003.350,00175.076.900
22. Aug. 20223.290,003.300,003.140,003.150,003.150,0090.711.300
19. Aug. 20223.270,003.310,003.240,003.250,003.250,0073.447.800
18. Aug. 20223.180,003.280,003.170,003.250,003.250,0084.704.200
16. Aug. 20223.160,003.190,003.120,003.150,003.150,0048.691.000
15. Aug. 20223.220,003.240,003.150,003.160,003.160,0053.868.300
12. Aug. 20223.160,003.210,003.130,003.190,003.190,0073.526.600
11. Aug. 20223.230,003.250,003.150,003.150,003.150,00127.285.200
10. Aug. 20223.150,003.190,003.120,003.140,003.140,0081.369.800
09. Aug. 20223.110,003.170,003.100,003.130,003.130,0086.949.000
08. Aug. 20223.090,003.130,003.030,003.080,003.080,0094.030.900
05. Aug. 20223.140,003.170,003.100,003.130,003.130,00124.725.800
04. Aug. 20223.310,003.310,003.160,003.190,003.190,00109.420.800
03. Aug. 20223.190,003.330,003.180,003.310,003.310,00114.505.400
02. Aug. 20223.350,003.360,003.180,003.180,003.180,00112.428.800
01. Aug. 20223.260,003.370,003.240,003.350,003.350,00146.347.800
29. Juli 20223.300,003.350,003.230,003.250,003.250,0085.291.200
28. Juli 20223.290,003.330,003.250,003.280,003.280,0094.451.400
27. Juli 20223.200,003.300,003.180,003.280,003.280,00130.334.900
26. Juli 20223.140,003.170,003.120,003.160,003.160,0083.178.500
25. Juli 20223.050,003.120,003.040,003.100,003.100,00134.979.600
22. Juli 20223.040,003.080,002.990,003.030,003.030,0094.295.700
21. Juli 20223.040,003.050,002.970,003.020,003.020,0073.196.600
20. Juli 20222.980,003.030,002.980,003.020,003.020,0099.298.600
19. Juli 20222.800,002.960,002.760,002.950,002.950,00127.898.100
18. Juli 20222.760,002.800,002.730,002.790,002.790,0068.984.100
15. Juli 20222.890,002.900,002.760,002.760,002.760,0098.942.900
14. Juli 20222.910,002.960,002.880,002.930,002.930,0097.805.600
13. Juli 20222.950,002.990,002.900,002.930,002.930,0099.629.700
12. Juli 20222.860,002.970,002.840,002.920,002.920,00142.532.100
11. Juli 20222.840,002.870,002.800,002.830,002.830,0052.681.800
08. Juli 20222.850,002.880,002.820,002.830,002.830,0090.522.000
07. Juli 20222.770,002.810,002.720,002.770,002.770,0070.438.600
06. Juli 20222.850,002.850,002.720,002.770,002.770,0082.120.100
05. Juli 20222.830,002.940,002.820,002.880,002.880,00135.385.800
04. Juli 20222.720,002.830,002.660,002.770,002.770,00117.849.700
01. Juli 20222.860,002.910,002.710,002.720,002.720,00105.599.200
30. Juni 20222.810,002.920,002.810,002.860,002.860,00109.157.800
29. Juni 20222.910,002.970,002.870,002.870,002.870,0069.188.200
28. Juni 20222.990,003.000,002.930,002.950,002.950,0074.114.300
27. Juni 20222.970,003.000,002.880,002.960,002.960,0089.273.500
24. Juni 20222.970,003.020,002.950,002.970,002.970,00103.050.300
23. Juni 20223.030,003.030,002.890,002.940,002.940,00145.531.100
22. Juni 20223.030,003.090,002.980,003.030,003.030,00201.749.700
21. Juni 20223.000,003.070,002.970,003.030,003.030,00189.107.600
20. Juni 20222.920,002.950,002.860,002.930,002.930,00115.058.200
17. Juni 20223.020,003.030,002.870,002.920,002.920,00229.958.000
16. Juni 20223.080,003.170,003.040,003.060,003.060,00243.268.700
15. Juni 20223.260,003.270,003.040,003.040,003.040,00247.557.600
14. Juni 20223.170,003.270,003.110,003.260,003.260,00219.656.500
13. Juni 20223.320,003.320,003.190,003.190,003.190,00202.113.000
10. Juni 20223.560,003.590,003.430,003.430,003.430,00151.998.900
09. Juni 20223.630,003.690,003.600,003.600,003.600,00106.573.000
08. Juni 20223.650,003.680,003.590,003.630,003.630,00118.444.400
07. Juni 20223.550,003.710,003.530,003.650,003.650,00225.695.700
06. Juni 20223.520,003.590,003.440,003.460,003.460,00128.510.900
03. Juni 20223.330,003.570,003.280,003.520,003.520,00258.029.000
02. Juni 20223.260,003.350,003.200,003.330,003.330,00185.774.500
31. Mai 20223.130,003.290,003.100,003.270,003.270,00286.452.200
30. Mai 20223.170,003.180,003.030,003.060,003.060,00146.193.800
27. Mai 20223.160,003.190,003.130,003.160,003.160,0084.743.400
25. Mai 20223.160,003.160,003.070,003.100,003.100,0096.617.800
24. Mai 20223.170,003.230,003.130,003.200,003.200,00112.162.400
23. Mai 20223.350,003.350,003.110,003.150,003.150,00177.893.100
20. Mai 20223.130,003.380,003.130,003.310,003.310,00205.840.300
19. Mai 20223.140,003.180,003.050,003.110,003.110,00166.293.000
18. Mai 20223.250,003.270,003.100,003.190,003.190,00128.274.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...