Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.277,76 +1.486,68 (+2,76%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
PT Lotte Chemical Titan Tbk (FPNI.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 181,0000 | 182,0000 | 179,0000 | 180,0000 | 180,0000 | 579.800 |
| 30. Apr. 2024 | 181,0000 | 182,0000 | 179,0000 | 180,0000 | 180,0000 | 310.000 |
| 29. Apr. 2024 | 182,0000 | 182,0000 | 178,0000 | 179,0000 | 179,0000 | 473.600 |
| 26. Apr. 2024 | 181,0000 | 183,0000 | 180,0000 | 182,0000 | 182,0000 | 821.100 |
| 25. Apr. 2024 | 182,0000 | 183,0000 | 179,0000 | 182,0000 | 182,0000 | 707.800 |
| 24. Apr. 2024 | 179,0000 | 187,0000 | 176,0000 | 182,0000 | 182,0000 | 1.660.300 |
| 23. Apr. 2024 | 180,0000 | 183,0000 | 178,0000 | 180,0000 | 180,0000 | 758.000 |
| 22. Apr. 2024 | 178,0000 | 181,0000 | 176,0000 | 179,0000 | 179,0000 | 344.100 |
| 19. Apr. 2024 | 182,0000 | 187,0000 | 179,0000 | 179,0000 | 179,0000 | 783.200 |
| 18. Apr. 2024 | 186,0000 | 188,0000 | 180,0000 | 180,0000 | 180,0000 | 264.800 |
| 17. Apr. 2024 | 185,0000 | 191,0000 | 183,0000 | 186,0000 | 186,0000 | 679.100 |
| 16. Apr. 2024 | 185,0000 | 185,0000 | 180,0000 | 183,0000 | 183,0000 | 2.091.700 |
| 05. Apr. 2024 | 183,0000 | 191,0000 | 182,0000 | 185,0000 | 185,0000 | 939.300 |
| 04. Apr. 2024 | 183,0000 | 186,0000 | 183,0000 | 183,0000 | 183,0000 | 298.500 |
| 03. Apr. 2024 | 188,0000 | 188,0000 | 183,0000 | 183,0000 | 183,0000 | 224.600 |
| 02. Apr. 2024 | 188,0000 | 190,0000 | 183,0000 | 185,0000 | 185,0000 | 590.300 |
| 01. Apr. 2024 | 188,0000 | 191,0000 | 183,0000 | 185,0000 | 185,0000 | 430.600 |
| 28. März 2024 | 190,0000 | 190,0000 | 185,0000 | 188,0000 | 188,0000 | 253.100 |
| 27. März 2024 | 190,0000 | 192,0000 | 187,0000 | 190,0000 | 190,0000 | 743.600 |
| 26. März 2024 | 192,0000 | 192,0000 | 189,0000 | 190,0000 | 190,0000 | 39.700 |
| 25. März 2024 | 192,0000 | 192,0000 | 189,0000 | 190,0000 | 190,0000 | 189.400 |
| 22. März 2024 | 194,0000 | 194,0000 | 190,0000 | 190,0000 | 190,0000 | 441.300 |
| 21. März 2024 | 183,0000 | 195,0000 | 183,0000 | 192,0000 | 192,0000 | 2.590.200 |
| 20. März 2024 | 190,0000 | 190,0000 | 179,0000 | 185,0000 | 185,0000 | 1.058.100 |
| 19. März 2024 | 188,0000 | 190,0000 | 187,0000 | 190,0000 | 190,0000 | 158.300 |
| 18. März 2024 | 185,0000 | 189,0000 | 185,0000 | 188,0000 | 188,0000 | 500.000 |
| 15. März 2024 | 192,0000 | 192,0000 | 183,0000 | 187,0000 | 187,0000 | 881.700 |
| 14. März 2024 | 186,0000 | 198,0000 | 183,0000 | 192,0000 | 192,0000 | 1.173.100 |
| 13. März 2024 | 187,0000 | 189,0000 | 186,0000 | 186,0000 | 186,0000 | 1.260.800 |
| 08. März 2024 | 188,0000 | 188,0000 | 186,0000 | 188,0000 | 188,0000 | 375.300 |
| 07. März 2024 | 186,0000 | 191,0000 | 183,0000 | 189,0000 | 189,0000 | 1.411.200 |
| 06. März 2024 | 177,0000 | 187,0000 | 177,0000 | 186,0000 | 186,0000 | 978.000 |
| 05. März 2024 | 190,0000 | 191,0000 | 183,0000 | 185,0000 | 185,0000 | 3.529.000 |
| 04. März 2024 | 191,0000 | 193,0000 | 190,0000 | 191,0000 | 191,0000 | 701.900 |
| 01. März 2024 | 192,0000 | 194,0000 | 191,0000 | 191,0000 | 191,0000 | 966.800 |
| 29. Feb. 2024 | 193,0000 | 195,0000 | 190,0000 | 192,0000 | 192,0000 | 748.800 |
| 28. Feb. 2024 | 194,0000 | 194,0000 | 191,0000 | 193,0000 | 193,0000 | 123.000 |
| 27. Feb. 2024 | 193,0000 | 194,0000 | 191,0000 | 194,0000 | 194,0000 | 926.400 |
| 26. Feb. 2024 | 193,0000 | 194,0000 | 191,0000 | 193,0000 | 193,0000 | 180.000 |
| 23. Feb. 2024 | 194,0000 | 194,0000 | 191,0000 | 193,0000 | 193,0000 | 275.500 |
| 22. Feb. 2024 | 193,0000 | 196,0000 | 191,0000 | 193,0000 | 193,0000 | 458.700 |
| 21. Feb. 2024 | 191,0000 | 193,0000 | 190,0000 | 191,0000 | 191,0000 | 433.600 |
| 20. Feb. 2024 | 193,0000 | 193,0000 | 190,0000 | 192,0000 | 192,0000 | 966.700 |
| 19. Feb. 2024 | 192,0000 | 195,0000 | 191,0000 | 194,0000 | 194,0000 | 1.347.700 |
| 16. Feb. 2024 | 194,0000 | 195,0000 | 192,0000 | 192,0000 | 192,0000 | 225.200 |
| 15. Feb. 2024 | 194,0000 | 195,0000 | 193,0000 | 194,0000 | 194,0000 | 378.900 |
| 13. Feb. 2024 | 191,0000 | 195,0000 | 190,0000 | 194,0000 | 194,0000 | 675.000 |
| 12. Feb. 2024 | 194,0000 | 194,0000 | 190,0000 | 194,0000 | 194,0000 | 861.700 |
| 07. Feb. 2024 | 194,0000 | 194,0000 | 192,0000 | 193,0000 | 193,0000 | 269.400 |
| 06. Feb. 2024 | 193,0000 | 194,0000 | 191,0000 | 194,0000 | 194,0000 | 1.360.100 |
| 05. Feb. 2024 | 192,0000 | 196,0000 | 191,0000 | 191,0000 | 191,0000 | 650.500 |
| 02. Feb. 2024 | 193,0000 | 196,0000 | 191,0000 | 194,0000 | 194,0000 | 1.466.700 |
| 01. Feb. 2024 | 194,0000 | 195,0000 | 192,0000 | 193,0000 | 193,0000 | 2.275.400 |
| 31. Jan. 2024 | 193,0000 | 196,0000 | 192,0000 | 193,0000 | 193,0000 | 578.800 |
| 30. Jan. 2024 | 192,0000 | 195,0000 | 192,0000 | 193,0000 | 193,0000 | 931.000 |
| 29. Jan. 2024 | 194,0000 | 195,0000 | 191,0000 | 192,0000 | 192,0000 | 1.440.500 |
| 26. Jan. 2024 | 196,0000 | 196,0000 | 193,0000 | 194,0000 | 194,0000 | 960.400 |
| 25. Jan. 2024 | 196,0000 | 197,0000 | 195,0000 | 195,0000 | 195,0000 | 289.400 |
| 24. Jan. 2024 | 195,0000 | 198,0000 | 194,0000 | 195,0000 | 195,0000 | 872.100 |
| 23. Jan. 2024 | 197,0000 | 199,0000 | 194,0000 | 195,0000 | 195,0000 | 2.076.900 |
| 22. Jan. 2024 | 196,0000 | 198,0000 | 195,0000 | 196,0000 | 196,0000 | 373.100 |
| 19. Jan. 2024 | 197,0000 | 198,0000 | 195,0000 | 196,0000 | 196,0000 | 1.211.600 |
| 18. Jan. 2024 | 199,0000 | 200,0000 | 196,0000 | 196,0000 | 196,0000 | 1.610.900 |
| 17. Jan. 2024 | 198,0000 | 199,0000 | 197,0000 | 199,0000 | 199,0000 | 1.078.400 |
| 16. Jan. 2024 | 197,0000 | 199,0000 | 196,0000 | 198,0000 | 198,0000 | 370.400 |
| 15. Jan. 2024 | 198,0000 | 200,0000 | 195,0000 | 197,0000 | 197,0000 | 1.869.700 |
| 12. Jan. 2024 | 198,0000 | 199,0000 | 195,0000 | 198,0000 | 198,0000 | 1.925.700 |
| 11. Jan. 2024 | 197,0000 | 199,0000 | 195,0000 | 198,0000 | 198,0000 | 2.216.300 |
| 10. Jan. 2024 | 199,0000 | 199,0000 | 197,0000 | 198,0000 | 198,0000 | 489.000 |
| 09. Jan. 2024 | 200,0000 | 202,0000 | 197,0000 | 198,0000 | 198,0000 | 1.235.100 |
| 08. Jan. 2024 | 198,0000 | 204,0000 | 197,0000 | 198,0000 | 198,0000 | 2.206.300 |
| 05. Jan. 2024 | 198,0000 | 202,0000 | 197,0000 | 198,0000 | 198,0000 | 947.300 |
| 04. Jan. 2024 | 198,0000 | 199,0000 | 197,0000 | 198,0000 | 198,0000 | 724.400 |
| 03. Jan. 2024 | 198,0000 | 199,0000 | 195,0000 | 198,0000 | 198,0000 | 906.000 |
| 02. Jan. 2024 | 196,0000 | 200,0000 | 194,0000 | 198,0000 | 198,0000 | 1.670.600 |
| 29. Dez. 2023 | 200,0000 | 202,0000 | 197,0000 | 197,0000 | 197,0000 | 3.235.500 |
| 28. Dez. 2023 | 200,0000 | 202,0000 | 199,0000 | 202,0000 | 202,0000 | 954.300 |
| 27. Dez. 2023 | 204,0000 | 204,0000 | 199,0000 | 202,0000 | 202,0000 | 1.989.000 |
| 22. Dez. 2023 | 204,0000 | 204,0000 | 199,0000 | 202,0000 | 202,0000 | 2.261.500 |
| 21. Dez. 2023 | 204,0000 | 204,0000 | 199,0000 | 202,0000 | 202,0000 | 873.000 |
| 20. Dez. 2023 | 200,0000 | 202,0000 | 199,0000 | 202,0000 | 202,0000 | 1.408.200 |
| 19. Dez. 2023 | 199,0000 | 202,0000 | 198,0000 | 199,0000 | 199,0000 | 1.529.100 |
| 18. Dez. 2023 | 200,0000 | 202,0000 | 199,0000 | 199,0000 | 199,0000 | 5.113.500 |
| 15. Dez. 2023 | 200,0000 | 202,0000 | 197,0000 | 199,0000 | 199,0000 | 1.597.800 |
| 14. Dez. 2023 | 200,0000 | 202,0000 | 199,0000 | 199,0000 | 199,0000 | 2.095.100 |
| 13. Dez. 2023 | 196,0000 | 206,0000 | 196,0000 | 199,0000 | 199,0000 | 4.077.700 |
| 12. Dez. 2023 | 198,0000 | 199,0000 | 195,0000 | 196,0000 | 196,0000 | 2.583.900 |
| 11. Dez. 2023 | 202,0000 | 206,0000 | 196,0000 | 197,0000 | 197,0000 | 5.642.400 |
| 08. Dez. 2023 | 210,0000 | 212,0000 | 200,0000 | 202,0000 | 202,0000 | 12.820.700 |
| 07. Dez. 2023 | 197,0000 | 236,0000 | 197,0000 | 208,0000 | 208,0000 | 82.734.100 |
| 06. Dez. 2023 | 196,0000 | 198,0000 | 194,0000 | 196,0000 | 196,0000 | 6.514.100 |
| 05. Dez. 2023 | 196,0000 | 198,0000 | 194,0000 | 195,0000 | 195,0000 | 1.715.500 |
| 04. Dez. 2023 | 196,0000 | 199,0000 | 195,0000 | 195,0000 | 195,0000 | 1.511.300 |
| 01. Dez. 2023 | 196,0000 | 206,0000 | 194,0000 | 196,0000 | 196,0000 | 2.986.800 |
| 30. Nov. 2023 | 196,0000 | 196,0000 | 193,0000 | 196,0000 | 196,0000 | 4.121.700 |
| 29. Nov. 2023 | 195,0000 | 196,0000 | 193,0000 | 195,0000 | 195,0000 | 1.904.000 |
| 28. Nov. 2023 | 197,0000 | 197,0000 | 194,0000 | 196,0000 | 196,0000 | 325.800 |
| 27. Nov. 2023 | 195,0000 | 198,0000 | 195,0000 | 196,0000 | 196,0000 | 631.200 |
| 24. Nov. 2023 | 196,0000 | 197,0000 | 194,0000 | 195,0000 | 195,0000 | 987.800 |
| 23. Nov. 2023 | 194,0000 | 196,0000 | 186,0000 | 193,0000 | 193,0000 | 5.179.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
