Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.942,12 -208,77 (-0,34%) CMC Crypto 200
1.430,71 +15,95 (+1,13%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
PT Bank Maybank Indonesia Tbk (BNII.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM WIB
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 252,0000 | 252,0000 | 246,0000 | 248,0000 | 248,0000 | 2.740.700 |
| 22. Apr. 2024 | 250,0000 | 256,0000 | 246,0000 | 248,0000 | 248,0000 | 1.202.800 |
| 19. Apr. 2024 | 250,0000 | 252,0000 | 246,0000 | 248,0000 | 248,0000 | 1.599.700 |
| 18. Apr. 2024 | 256,0000 | 260,0000 | 244,0000 | 250,0000 | 250,0000 | 3.705.300 |
| 18. Apr. 2024 | 10.29365 Dividende | |||||
| 17. Apr. 2024 | 258,0000 | 262,0000 | 252,0000 | 262,0000 | 251,7063 | 2.609.600 |
| 16. Apr. 2024 | 262,0000 | 262,0000 | 254,0000 | 256,0000 | 245,9421 | 2.797.300 |
| 05. Apr. 2024 | 262,0000 | 264,0000 | 260,0000 | 262,0000 | 251,7063 | 1.917.100 |
| 04. Apr. 2024 | 260,0000 | 264,0000 | 258,0000 | 262,0000 | 251,7063 | 2.337.200 |
| 03. Apr. 2024 | 260,0000 | 264,0000 | 258,0000 | 258,0000 | 247,8635 | 2.206.900 |
| 02. Apr. 2024 | 254,0000 | 262,0000 | 254,0000 | 260,0000 | 249,7849 | 2.155.000 |
| 01. Apr. 2024 | 260,0000 | 262,0000 | 252,0000 | 254,0000 | 244,0207 | 2.916.100 |
| 28. März 2024 | 262,0000 | 264,0000 | 258,0000 | 258,0000 | 247,8635 | 1.581.400 |
| 27. März 2024 | 264,0000 | 266,0000 | 258,0000 | 262,0000 | 251,7063 | 2.777.100 |
| 26. März 2024 | 272,0000 | 272,0000 | 264,0000 | 264,0000 | 253,6278 | 3.214.600 |
| 25. März 2024 | 276,0000 | 276,0000 | 262,0000 | 272,0000 | 261,3134 | 8.159.800 |
| 22. März 2024 | 258,0000 | 266,0000 | 256,0000 | 262,0000 | 251,7063 | 5.201.200 |
| 21. März 2024 | 258,0000 | 260,0000 | 254,0000 | 258,0000 | 247,8635 | 1.212.300 |
| 20. März 2024 | 256,0000 | 258,0000 | 254,0000 | 258,0000 | 247,8635 | 1.457.500 |
| 19. März 2024 | 252,0000 | 260,0000 | 252,0000 | 256,0000 | 245,9421 | 3.088.200 |
| 18. März 2024 | 254,0000 | 256,0000 | 252,0000 | 252,0000 | 242,0992 | 854.200 |
| 15. März 2024 | 254,0000 | 256,0000 | 250,0000 | 254,0000 | 244,0207 | 1.541.700 |
| 14. März 2024 | 252,0000 | 256,0000 | 250,0000 | 254,0000 | 244,0207 | 3.265.000 |
| 13. März 2024 | 252,0000 | 254,0000 | 250,0000 | 252,0000 | 242,0992 | 724.000 |
| 08. März 2024 | 254,0000 | 256,0000 | 250,0000 | 252,0000 | 242,0992 | 994.100 |
| 07. März 2024 | 250,0000 | 258,0000 | 248,0000 | 254,0000 | 244,0207 | 4.705.400 |
| 06. März 2024 | 252,0000 | 252,0000 | 248,0000 | 248,0000 | 238,2564 | 1.059.000 |
| 05. März 2024 | 252,0000 | 252,0000 | 248,0000 | 250,0000 | 240,1778 | 1.240.700 |
| 04. März 2024 | 254,0000 | 258,0000 | 250,0000 | 252,0000 | 242,0992 | 2.547.800 |
| 01. März 2024 | 254,0000 | 254,0000 | 250,0000 | 252,0000 | 242,0992 | 1.196.400 |
| 29. Feb. 2024 | 260,0000 | 260,0000 | 250,0000 | 254,0000 | 244,0207 | 4.495.200 |
| 28. Feb. 2024 | 254,0000 | 264,0000 | 254,0000 | 256,0000 | 245,9421 | 11.000.700 |
| 27. Feb. 2024 | 250,0000 | 256,0000 | 248,0000 | 254,0000 | 244,0207 | 2.287.800 |
| 26. Feb. 2024 | 250,0000 | 252,0000 | 248,0000 | 250,0000 | 240,1778 | 1.301.900 |
| 23. Feb. 2024 | 250,0000 | 252,0000 | 248,0000 | 248,0000 | 238,2564 | 556.500 |
| 22. Feb. 2024 | 246,0000 | 250,0000 | 246,0000 | 248,0000 | 238,2564 | 461.900 |
| 21. Feb. 2024 | 248,0000 | 250,0000 | 244,0000 | 248,0000 | 238,2564 | 3.403.700 |
| 20. Feb. 2024 | 250,0000 | 250,0000 | 246,0000 | 246,0000 | 236,3350 | 808.200 |
| 19. Feb. 2024 | 252,0000 | 254,0000 | 250,0000 | 250,0000 | 240,1778 | 904.400 |
| 16. Feb. 2024 | 252,0000 | 254,0000 | 250,0000 | 252,0000 | 242,0992 | 1.074.800 |
| 15. Feb. 2024 | 252,0000 | 254,0000 | 248,0000 | 252,0000 | 242,0992 | 2.642.500 |
| 13. Feb. 2024 | 248,0000 | 252,0000 | 248,0000 | 250,0000 | 240,1778 | 4.666.900 |
| 12. Feb. 2024 | 244,0000 | 248,0000 | 244,0000 | 248,0000 | 238,2564 | 1.380.100 |
| 07. Feb. 2024 | 244,0000 | 248,0000 | 242,0000 | 244,0000 | 234,4135 | 390.200 |
| 06. Feb. 2024 | 246,0000 | 248,0000 | 242,0000 | 244,0000 | 234,4135 | 686.800 |
| 05. Feb. 2024 | 244,0000 | 248,0000 | 242,0000 | 246,0000 | 236,3350 | 535.300 |
| 02. Feb. 2024 | 244,0000 | 244,0000 | 242,0000 | 244,0000 | 234,4135 | 132.100 |
| 01. Feb. 2024 | 244,0000 | 246,0000 | 242,0000 | 242,0000 | 232,4921 | 397.600 |
| 31. Jan. 2024 | 248,0000 | 248,0000 | 242,0000 | 242,0000 | 232,4921 | 257.200 |
| 30. Jan. 2024 | 238,0000 | 248,0000 | 238,0000 | 246,0000 | 236,3350 | 1.786.300 |
| 29. Jan. 2024 | 242,0000 | 242,0000 | 232,0000 | 240,0000 | 230,5707 | 790.200 |
| 26. Jan. 2024 | 244,0000 | 244,0000 | 238,0000 | 240,0000 | 230,5707 | 1.739.800 |
| 25. Jan. 2024 | 242,0000 | 246,0000 | 242,0000 | 244,0000 | 234,4135 | 511.800 |
| 24. Jan. 2024 | 244,0000 | 246,0000 | 242,0000 | 242,0000 | 232,4921 | 1.097.600 |
| 23. Jan. 2024 | 246,0000 | 248,0000 | 244,0000 | 244,0000 | 234,4135 | 978.700 |
| 22. Jan. 2024 | 250,0000 | 250,0000 | 246,0000 | 248,0000 | 238,2564 | 501.600 |
| 19. Jan. 2024 | 250,0000 | 250,0000 | 246,0000 | 250,0000 | 240,1778 | 153.800 |
| 18. Jan. 2024 | 248,0000 | 252,0000 | 246,0000 | 250,0000 | 240,1778 | 1.829.100 |
| 17. Jan. 2024 | 256,0000 | 256,0000 | 246,0000 | 250,0000 | 240,1778 | 3.027.100 |
| 16. Jan. 2024 | 256,0000 | 260,0000 | 252,0000 | 256,0000 | 245,9421 | 1.360.000 |
| 15. Jan. 2024 | 252,0000 | 260,0000 | 252,0000 | 256,0000 | 245,9421 | 1.419.200 |
| 12. Jan. 2024 | 252,0000 | 256,0000 | 252,0000 | 254,0000 | 244,0207 | 930.400 |
| 11. Jan. 2024 | 252,0000 | 260,0000 | 248,0000 | 256,0000 | 245,9421 | 1.425.500 |
| 10. Jan. 2024 | 254,0000 | 258,0000 | 254,0000 | 254,0000 | 244,0207 | 840.400 |
| 09. Jan. 2024 | 254,0000 | 258,0000 | 252,0000 | 254,0000 | 244,0207 | 2.378.700 |
| 08. Jan. 2024 | 248,0000 | 258,0000 | 242,0000 | 252,0000 | 242,0992 | 11.682.100 |
| 05. Jan. 2024 | 248,0000 | 250,0000 | 246,0000 | 248,0000 | 238,2564 | 533.400 |
| 04. Jan. 2024 | 244,0000 | 252,0000 | 244,0000 | 246,0000 | 236,3350 | 4.098.400 |
| 03. Jan. 2024 | 246,0000 | 248,0000 | 244,0000 | 244,0000 | 234,4135 | 463.600 |
| 02. Jan. 2024 | 242,0000 | 250,0000 | 242,0000 | 246,0000 | 236,3350 | 1.426.900 |
| 29. Dez. 2023 | 242,0000 | 246,0000 | 242,0000 | 242,0000 | 232,4921 | 527.000 |
| 28. Dez. 2023 | 244,0000 | 246,0000 | 242,0000 | 242,0000 | 232,4921 | 819.600 |
| 27. Dez. 2023 | 246,0000 | 246,0000 | 240,0000 | 244,0000 | 234,4135 | 914.400 |
| 22. Dez. 2023 | 244,0000 | 246,0000 | 242,0000 | 246,0000 | 236,3350 | 313.200 |
| 21. Dez. 2023 | 244,0000 | 246,0000 | 240,0000 | 244,0000 | 234,4135 | 918.300 |
| 20. Dez. 2023 | 246,0000 | 246,0000 | 240,0000 | 244,0000 | 234,4135 | 1.236.500 |
| 19. Dez. 2023 | 244,0000 | 246,0000 | 242,0000 | 246,0000 | 236,3350 | 592.400 |
| 18. Dez. 2023 | 242,0000 | 246,0000 | 242,0000 | 244,0000 | 234,4135 | 1.431.800 |
| 15. Dez. 2023 | 250,0000 | 250,0000 | 242,0000 | 242,0000 | 232,4921 | 2.925.100 |
| 14. Dez. 2023 | 246,0000 | 250,0000 | 246,0000 | 250,0000 | 240,1778 | 1.330.900 |
| 13. Dez. 2023 | 248,0000 | 248,0000 | 244,0000 | 246,0000 | 236,3350 | 739.200 |
| 12. Dez. 2023 | 246,0000 | 250,0000 | 244,0000 | 246,0000 | 236,3350 | 1.077.500 |
| 11. Dez. 2023 | 250,0000 | 252,0000 | 244,0000 | 248,0000 | 238,2564 | 756.300 |
| 08. Dez. 2023 | 250,0000 | 252,0000 | 248,0000 | 250,0000 | 240,1778 | 571.100 |
| 07. Dez. 2023 | 252,0000 | 252,0000 | 248,0000 | 250,0000 | 240,1778 | 476.900 |
| 06. Dez. 2023 | 252,0000 | 252,0000 | 244,0000 | 252,0000 | 242,0992 | 2.082.400 |
| 05. Dez. 2023 | 254,0000 | 254,0000 | 248,0000 | 252,0000 | 242,0992 | 1.171.700 |
| 04. Dez. 2023 | 252,0000 | 254,0000 | 250,0000 | 252,0000 | 242,0992 | 327.400 |
| 01. Dez. 2023 | 256,0000 | 256,0000 | 252,0000 | 252,0000 | 242,0992 | 449.900 |
| 30. Nov. 2023 | 254,0000 | 256,0000 | 250,0000 | 256,0000 | 245,9421 | 1.055.100 |
| 29. Nov. 2023 | 250,0000 | 260,0000 | 246,0000 | 256,0000 | 245,9421 | 3.579.600 |
| 28. Nov. 2023 | 250,0000 | 250,0000 | 246,0000 | 246,0000 | 236,3350 | 156.000 |
| 27. Nov. 2023 | 250,0000 | 252,0000 | 246,0000 | 250,0000 | 240,1778 | 914.600 |
| 24. Nov. 2023 | 250,0000 | 252,0000 | 246,0000 | 250,0000 | 240,1778 | 755.000 |
| 23. Nov. 2023 | 242,0000 | 254,0000 | 242,0000 | 250,0000 | 240,1778 | 888.500 |
| 22. Nov. 2023 | 244,0000 | 246,0000 | 242,0000 | 244,0000 | 234,4135 | 175.800 |
| 21. Nov. 2023 | 242,0000 | 246,0000 | 242,0000 | 246,0000 | 236,3350 | 161.000 |
| 20. Nov. 2023 | 244,0000 | 246,0000 | 242,0000 | 244,0000 | 234,4135 | 509.000 |
| 17. Nov. 2023 | 246,0000 | 248,0000 | 244,0000 | 246,0000 | 236,3350 | 194.200 |
| 16. Nov. 2023 | 246,0000 | 246,0000 | 242,0000 | 244,0000 | 234,4135 | 234.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
