Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
17.744,93 -92,47 (-0,52%) Euro Stoxx 50
4.923,71 -12,86 (-0,26%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.398,50 +0,50 (+0,02%) EUR/USD
1,0672 +0,0026 (+0,25%) Bitcoin EUR
61.103,42 +3.122,06 (+5,38%)
MISC Berhad (MIHDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:32PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 11. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 09. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 28. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 26. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 25. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 20. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 18. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13. März 2024 | 0.12 Dividende | |||||
| 12. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 11. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 08. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 07. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 06. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 05. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 04. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 01. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 29. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 28. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 27. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 26. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 23. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 22. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 21. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 20. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 16. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 15. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 14. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 13. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 12. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 09. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 08. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 07. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 06. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 05. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 02. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 01. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 31. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 30. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 29. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 26. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 25. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 24. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 23. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 22. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 19. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 18. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 17. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 16. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 12. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 11. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 10. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 09. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 08. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 05. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 04. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 03. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 02. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 29. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 28. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 27. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 26. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 22. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 21. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 20. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 19. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 18. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 15. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 14. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 13. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 12. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 11. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | - |
| 08. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3300 | 2.993 |
| 07. Dez. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3667 | - |
| 06. Dez. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3667 | - |
| 06. Dez. 2023 | 0.07 Dividende | |||||
| 05. Dez. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3025 | - |
| 04. Dez. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3025 | - |
| 01. Dez. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3025 | - |
| 30. Nov. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3025 | - |
| 29. Nov. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3025 | - |
| 28. Nov. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3025 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
